Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 5.275 | 5.420 | 5.240 | 5.405 | 5.202 | 68,826 |
| 2026-02-03 | 5.280 | 5.280 | 5.225 | 5.270 | 5.072 | 1,348,805 |
| 2026-02-02 | 5.280 | 5.280 | 5.225 | 5.235 | 5.038 | 65,506 |
| 2026-01-30 | 5.230 | 5.263 | 5.209 | 5.230 | 5.034 | 84,011 |
| 2026-01-29 | 5.250 | 5.335 | 5.203 | 5.220 | 5.024 | 376,078 |
| 2026-01-28 | 5.200 | 5.235 | 5.180 | 5.193 | 4.997 | 756,329 |
| 2026-01-27 | 5.183 | 5.195 | 5.100 | 5.158 | 4.964 | 28,048 |
| 2026-01-26 | 5.180 | 5.180 | 5.115 | 5.163 | 4.969 | 68,696 |
| 2026-01-23 | 5.160 | 5.160 | 5.125 | 5.143 | 4.949 | 22,672 |
| 2026-01-22 | 5.099 | 5.135 | 5.050 | 5.104 | 4.912 | 55,713 |
| 2026-01-21 | 5.080 | 5.080 | 5.025 | 5.061 | 4.870 | 21,444 |
| 2026-01-20 | 5.115 | 5.115 | 5.035 | 5.035 | 4.846 | 233,678 |
| 2026-01-19 | 5.165 | 5.165 | 5.110 | 5.133 | 4.940 | 31,319 |
| 2026-01-16 | 5.220 | 5.235 | 5.145 | 5.168 | 4.973 | 94,884 |
| 2026-01-15 | 5.163 | 5.185 | 5.090 | 5.119 | 4.926 | 205,119 |
| 2026-01-14 | 5.230 | 5.230 | 5.150 | 5.158 | 4.964 | 44,110 |
| 2026-01-13 | 5.290 | 5.290 | 5.210 | 5.270 | 5.072 | 241,538 |
| 2026-01-12 | 5.315 | 5.315 | 5.255 | 5.295 | 5.096 | 151,227 |
| 2026-01-09 | 5.365 | 5.365 | 5.270 | 5.328 | 5.127 | 166,760 |
| 2026-01-08 | 5.420 | 5.420 | 5.300 | 5.338 | 5.137 | 86,630 |
| 2026-01-07 | 5.405 | 5.465 | 5.355 | 5.450 | 5.245 | 38,291 |
| 2026-01-06 | 5.393 | 5.420 | 5.345 | 5.400 | 5.197 | 162,773 |
| 2026-01-05 | 5.393 | 5.420 | 5.305 | 5.400 | 5.197 | 92,084 |
| 2026-01-02 | 5.455 | 5.455 | 5.335 | 5.363 | 5.161 | 18,969 |
| 2025-12-31 | 5.415 | 5.520 | 5.300 | 5.415 | 5.212 | 12,097 |
| 2025-12-30 | 5.430 | 5.430 | 5.380 | 5.410 | 5.207 | 22,336 |
| 2025-12-29 | 5.368 | 5.425 | 5.305 | 5.405 | 5.202 | 35,306 |
| 2025-12-24 | 5.328 | 5.335 | 5.280 | 5.313 | 5.113 | 12,733 |
| 2025-12-23 | 5.303 | 5.330 | 5.170 | 5.275 | 5.077 | 120,143 |
| 2025-12-22 | 5.240 | 5.273 | 5.190 | 5.265 | 5.067 | 22,792 |
| 2025-12-19 | 5.240 | 5.240 | 5.195 | 5.220 | 5.024 | 340,117 |
| 2025-12-18 | 5.236 | 5.236 | 5.180 | 5.200 | 5.005 | 633,320 |
| 2025-12-17 | 5.245 | 5.245 | 5.170 | 5.235 | 5.038 | 128,920 |
| 2025-12-16 | 5.225 | 5.260 | 5.220 | 5.235 | 5.038 | 211,080 |
| 2025-12-15 | 5.285 | 5.285 | 5.220 | 5.230 | 5.034 | 17,888 |
| 2025-12-12 | 5.250 | 5.275 | 5.175 | 5.188 | 4.993 | 62,660 |
| 2025-12-11 | 5.163 | 5.165 | 5.119 | 5.119 | 4.926 | 22,613 |
| 2025-12-10 | 5.123 | 5.136 | 5.025 | 5.114 | 4.922 | 91,979 |
| 2025-12-09 | 5.148 | 5.150 | 5.110 | 5.138 | 4.945 | 20,170 |
| 2025-12-08 | 5.215 | 5.245 | 5.135 | 5.163 | 4.969 | 1,213,026 |
| 2025-12-05 | 5.265 | 5.265 | 5.224 | 5.250 | 5.053 | 182,016 |
| 2025-12-04 | 5.250 | 5.290 | 5.225 | 5.225 | 5.029 | 49,104 |
| 2025-12-03 | 5.280 | 5.400 | 5.225 | 5.285 | 5.086 | 22,717 |
| 2025-12-02 | 5.290 | 5.305 | 5.253 | 5.295 | 5.096 | 93,923 |
| 2025-12-01 | 5.293 | 5.293 | 5.240 | 5.265 | 5.067 | 73,771 |
| 2025-11-28 | 5.230 | 5.330 | 5.135 | 5.240 | 5.043 | 30,399 |
| 2025-11-27 | 5.168 | 5.295 | 5.165 | 5.250 | 5.053 | 185,248 |
| 2025-11-26 | 5.158 | 5.235 | 5.090 | 5.138 | 4.945 | 64,475 |
| 2025-11-25 | 5.135 | 5.135 | 5.095 | 5.114 | 4.922 | 56,318 |
| 2025-11-24 | 5.130 | 5.130 | 5.010 | 5.114 | 4.922 | 1,207,278 |
| 2025-11-21 | 5.119 | 5.135 | 5.084 | 5.109 | 4.917 | 994,304 |
| 2025-11-20 | 5.195 | 5.195 | 5.085 | 5.173 | 4.978 | 160,854 |
| 2025-11-19 | 5.163 | 5.170 | 5.105 | 5.143 | 4.949 | 617,388 |
| 2025-11-18 | 5.210 | 5.210 | 5.140 | 5.188 | 4.993 | 1,118,504 |
| 2025-11-17 | 5.285 | 5.285 | 5.215 | 5.275 | 5.077 | 95,870 |
| 2025-11-14 | 5.490 | 5.490 | 5.220 | 5.313 | 5.113 | 109,522 |
| 2025-11-13 | 5.583 | 5.595 | 5.543 | 5.548 | 5.339 | 28,744 |
| 2025-11-12 | 5.548 | 5.548 | 5.455 | 5.548 | 5.339 | 26,580 |
| 2025-11-11 | 5.460 | 5.490 | 5.435 | 5.455 | 5.250 | 19,209 |
| 2025-11-10 | 5.465 | 5.465 | 5.424 | 5.445 | 5.240 | 66,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.2106 EUR |
| 2025-06-17 | 0.2430 EUR |
| 2024-06-19 | 0.2187 EUR |
| 2023-07-04 | 0.0530 EUR |
| 2022-07-06 | 0.1744 EUR |
| 2021-07-12 | 0.2200 EUR |
| 2020-07-08 | 0.0443 EUR |
| 2019-06-27 | 0.0588 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.