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 |
| 2025-10-21 | 5.568 | 5.615 | 5.550 | 5.593 | 5.382 | 82,909 |
| 2025-10-20 | 5.545 | 5.625 | 5.545 | 5.573 | 5.363 | 21,794 |
| 2025-10-17 | 5.568 | 5.588 | 5.520 | 5.553 | 5.344 | 26,536 |
| 2025-10-16 | 5.518 | 5.590 | 5.505 | 5.568 | 5.358 | 12,891 |
| 2025-10-15 | 5.585 | 5.585 | 5.485 | 5.485 | 5.279 | 120,311 |
| 2025-10-14 | 5.480 | 5.590 | 5.480 | 5.513 | 5.305 | 56,915 |
| 2025-10-13 | 5.445 | 5.495 | 5.445 | 5.455 | 5.250 | 6,874 |
| 2025-10-10 | 5.445 | 5.495 | 5.425 | 5.440 | 5.236 | 39,285 |
| 2025-10-09 | 5.450 | 5.475 | 5.404 | 5.465 | 5.260 | 6,345 |
| 2025-10-08 | 5.428 | 5.428 | 5.388 | 5.415 | 5.212 | 44,095 |
| 2025-10-07 | 5.440 | 5.440 | 5.399 | 5.410 | 5.207 | 34,665 |
| 2025-10-06 | 5.525 | 5.525 | 5.380 | 5.383 | 5.180 | 580,198 |
| 2025-10-03 | 5.523 | 5.560 | 5.460 | 5.470 | 5.265 | 62,361 |
| 2025-10-02 | 5.568 | 5.570 | 5.510 | 5.533 | 5.325 | 96,174 |
| 2025-10-01 | 5.556 | 5.556 | 5.470 | 5.508 | 5.301 | 116,885 |
| 2025-09-30 | 5.490 | 5.555 | 5.475 | 5.513 | 5.305 | 587,266 |
| 2025-09-29 | 5.508 | 5.520 | 5.430 | 5.503 | 5.296 | 299,804 |
| 2025-09-26 | 5.518 | 5.535 | 5.485 | 5.490 | 5.284 | 15,864 |
| 2025-09-25 | 5.508 | 5.535 | 5.450 | 5.475 | 5.269 | 52,553 |
| 2025-09-24 | 5.525 | 5.525 | 5.508 | 5.508 | 5.301 | 36,984 |
| 2025-09-23 | 5.559 | 5.559 | 5.500 | 5.533 | 5.325 | 87,429 |
| 2025-09-22 | 5.590 | 5.590 | 5.510 | 5.533 | 5.325 | 2,156,238 |
| 2025-09-19 | 5.578 | 5.600 | 5.560 | 5.573 | 5.363 | 58,006 |
| 2025-09-18 | 5.600 | 5.600 | 5.558 | 5.558 | 5.349 | 46,267 |
| 2025-09-17 | 5.573 | 5.600 | 5.535 | 5.563 | 5.354 | 25,302 |
| 2025-09-16 | 5.655 | 5.660 | 5.550 | 5.625 | 5.414 | 48,268 |
| 2025-09-15 | 5.635 | 5.695 | 5.620 | 5.620 | 5.409 | 10,371 |
| 2025-09-12 | 5.650 | 5.670 | 5.623 | 5.655 | 5.443 | 6,354 |
| 2025-09-11 | 5.645 | 5.665 | 5.610 | 5.630 | 5.419 | 29,762 |
| 2025-09-10 | 5.610 | 5.685 | 5.610 | 5.650 | 5.438 | 75,672 |
| 2025-09-09 | 5.695 | 5.695 | 5.625 | 5.685 | 5.471 | 23,293 |
| 2025-09-08 | 5.685 | 5.740 | 5.665 | 5.680 | 5.467 | 75,290 |
| 2025-09-05 | 5.588 | 5.630 | 5.558 | 5.583 | 5.373 | 84,764 |
| 2025-09-04 | 5.583 | 5.625 | 5.560 | 5.563 | 5.354 | 14,734 |
| 2025-09-03 | 5.548 | 5.575 | 5.505 | 5.538 | 5.329 | 154,854 |
| 2025-09-02 | 5.630 | 5.650 | 5.490 | 5.523 | 5.315 | 120,370 |
| 2025-09-01 | 5.655 | 5.665 | 5.635 | 5.655 | 5.443 | 81,298 |
| 2025-08-29 | 5.655 | 5.703 | 5.625 | 5.703 | 5.488 | 215,373 |
| 2025-08-28 | 5.748 | 5.775 | 5.670 | 5.685 | 5.471 | 64,779 |
| 2025-08-27 | 5.728 | 5.775 | 5.720 | 5.748 | 5.532 | 24,920 |
| 2025-08-26 | 5.810 | 5.810 | 5.720 | 5.753 | 5.536 | 78,871 |
| 2025-08-22 | 5.748 | 5.861 | 5.743 | 5.793 | 5.575 | 18,889 |
| 2025-08-21 | 5.790 | 5.790 | 5.725 | 5.783 | 5.565 | 303,703 |
| 2025-08-20 | 5.760 | 5.795 | 5.760 | 5.778 | 5.560 | 115,398 |
| 2025-08-19 | 5.785 | 5.785 | 5.760 | 5.778 | 5.560 | 11,400 |
| 2025-08-18 | 5.800 | 5.805 | 5.750 | 5.778 | 5.560 | 17,192 |
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.