Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 5.465 | 5.465 | 5.424 | 5.445 | 5.240 | 66,022 |
| 2025-11-07 | 5.480 | 5.480 | 5.399 | 5.440 | 5.236 | 512,802 |
| 2025-11-06 | 5.450 | 5.450 | 5.420 | 5.445 | 5.240 | 14,799 |
| 2025-11-05 | 5.460 | 5.490 | 5.420 | 5.440 | 5.236 | 6,262 |
| 2025-11-04 | 5.450 | 5.470 | 5.400 | 5.440 | 5.236 | 12,853 |
| 2025-11-03 | 5.495 | 5.495 | 5.455 | 5.465 | 5.260 | 18,744 |
| 2025-10-31 | 5.535 | 5.535 | 5.415 | 5.523 | 5.315 | 88,764 |
| 2025-10-30 | 5.535 | 5.535 | 5.480 | 5.523 | 5.315 | 25,263 |
| 2025-10-29 | 5.553 | 5.595 | 5.525 | 5.548 | 5.339 | 122,131 |
| 2025-10-28 | 5.600 | 5.630 | 5.555 | 5.615 | 5.404 | 14,538 |
| 2025-10-27 | 5.600 | 5.610 | 5.545 | 5.558 | 5.349 | 32,252 |
| 2025-10-24 | 5.650 | 5.650 | 5.533 | 5.533 | 5.325 | 63,634 |
| 2025-10-23 | 5.620 | 5.646 | 5.515 | 5.610 | 5.399 | 28,232 |
| 2025-10-22 | 5.600 | 5.635 | 5.595 | 5.615 | 5.404 | 37,117 |
← NewerPage 5 of 5 · 254 trading days
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.