Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 5.918 | 5.920 | 5.840 | 5.890 | 5.444 | 15,395 |
| 2025-05-21 | 5.948 | 6.145 | 5.920 | 5.943 | 5.493 | 680,289 |
| 2025-05-20 | 5.978 | 6.008 | 5.948 | 5.948 | 5.497 | 20,143 |
| 2025-05-19 | 5.948 | 6.000 | 5.903 | 5.978 | 5.525 | 30,515 |
| 2025-05-16 | 5.908 | 5.969 | 5.890 | 5.903 | 5.456 | 15,826 |
| 2025-05-15 | 5.800 | 5.875 | 5.765 | 5.845 | 5.403 | 6,162 |
| 2025-05-14 | 5.750 | 5.820 | 5.750 | 5.820 | 5.380 | 369,015 |
| 2025-05-13 | 5.758 | 5.800 | 5.740 | 5.783 | 5.345 | 274,521 |
| 2025-05-12 | 5.815 | 5.815 | 5.675 | 5.743 | 5.308 | 35,444 |
| 2025-05-09 | 5.785 | 5.855 | 5.785 | 5.815 | 5.375 | 11,008 |
| 2025-05-08 | 5.795 | 5.860 | 5.795 | 5.860 | 5.417 | 328,870 |
| 2025-05-07 | 5.800 | 5.910 | 5.775 | 5.778 | 5.340 | 22,209 |
| 2025-05-06 | 5.830 | 5.886 | 5.780 | 5.830 | 5.389 | 332,119 |
| 2025-05-02 | 5.758 | 5.810 | 5.750 | 5.800 | 5.361 | 8,393 |
| 2025-05-01 | 5.655 | 5.655 | 5.655 | 5.655 | 5.227 | 0 |
| 2025-04-30 | 5.670 | 5.706 | 5.618 | 5.655 | 5.227 | 151,366 |
| 2025-04-29 | 5.718 | 5.745 | 5.663 | 5.695 | 5.264 | 1,543,924 |
| 2025-04-28 | 5.730 | 5.730 | 5.648 | 5.703 | 5.271 | 2,022,873 |
| 2025-04-25 | 5.703 | 5.730 | 5.680 | 5.713 | 5.280 | 2,395 |
| 2025-04-24 | 5.703 | 5.730 | 5.669 | 5.723 | 5.289 | 218,403 |
| 2025-04-23 | 5.743 | 5.750 | 5.670 | 5.723 | 5.289 | 6,309 |
| 2025-04-22 | 5.630 | 5.713 | 5.630 | 5.713 | 5.280 | 8,246 |
| 2025-04-17 | 5.548 | 5.645 | 5.500 | 5.645 | 5.218 | 7,430 |
| 2025-04-16 | 5.480 | 5.550 | 5.480 | 5.533 | 5.114 | 1,860,181 |
| 2025-04-15 | 5.405 | 5.561 | 5.400 | 5.533 | 5.114 | 20,543 |
| 2025-04-14 | 5.353 | 5.420 | 5.335 | 5.410 | 5.001 | 210,077 |
| 2025-04-11 | 5.175 | 5.308 | 5.175 | 5.308 | 4.906 | 35,302 |
| 2025-04-10 | 5.395 | 5.395 | 5.185 | 5.250 | 4.853 | 114,462 |
| 2025-04-09 | 5.110 | 5.110 | 4.986 | 5.089 | 4.703 | 32,815 |
| 2025-04-08 | 5.300 | 5.300 | 5.105 | 5.275 | 4.876 | 10,717 |
| 2025-04-07 | 5.200 | 5.425 | 5.080 | 5.173 | 4.781 | 102,725 |
| 2025-04-04 | 5.630 | 5.640 | 5.370 | 5.415 | 5.005 | 16,416 |
| 2025-04-03 | 5.470 | 5.690 | 5.405 | 5.573 | 5.151 | 11,394 |
| 2025-04-02 | 5.470 | 5.500 | 5.449 | 5.485 | 5.070 | 10,373 |
| 2025-04-01 | 5.470 | 5.545 | 5.465 | 5.543 | 5.123 | 2,631 |
| 2025-03-31 | 5.490 | 5.490 | 5.410 | 5.465 | 5.051 | 7,201 |
| 2025-03-28 | 5.495 | 5.495 | 5.380 | 5.465 | 5.051 | 67,326 |
| 2025-03-27 | 5.410 | 5.465 | 5.410 | 5.425 | 5.014 | 5,423 |
| 2025-03-26 | 5.400 | 5.439 | 5.385 | 5.405 | 4.996 | 9,992 |
| 2025-03-25 | 5.515 | 5.515 | 5.440 | 5.460 | 5.047 | 1,014,175 |
| 2025-03-24 | 5.515 | 5.515 | 5.401 | 5.430 | 5.019 | 3,937 |
| 2025-03-21 | 5.503 | 5.505 | 5.435 | 5.455 | 5.042 | 1,020 |
| 2025-03-20 | 5.480 | 5.495 | 5.445 | 5.470 | 5.056 | 11,982 |
| 2025-03-19 | 5.368 | 5.460 | 5.270 | 5.410 | 5.001 | 15,245 |
| 2025-03-18 | 5.450 | 5.455 | 5.410 | 5.425 | 5.014 | 234,682 |
| 2025-03-17 | 5.388 | 5.435 | 5.360 | 5.435 | 5.024 | 58,219 |
| 2025-03-14 | 5.260 | 5.355 | 5.260 | 5.343 | 4.938 | 93,581 |
| 2025-03-13 | 5.270 | 5.270 | 5.240 | 5.260 | 4.862 | 28,719 |
| 2025-03-12 | 5.303 | 5.380 | 5.274 | 5.295 | 4.894 | 13,110 |
| 2025-03-11 | 5.338 | 5.445 | 5.295 | 5.358 | 4.952 | 198,948 |
| 2025-03-10 | 5.353 | 5.390 | 5.330 | 5.368 | 4.961 | 11,771 |
| 2025-03-07 | 5.250 | 5.350 | 5.235 | 5.308 | 4.906 | 39,744 |
| 2025-03-06 | 5.335 | 5.335 | 5.170 | 5.205 | 4.811 | 66,668 |
| 2025-03-05 | 5.543 | 5.585 | 5.334 | 5.410 | 5.001 | 29,716 |
| 2025-03-04 | 5.630 | 5.630 | 5.515 | 5.568 | 5.146 | 156,475 |
| 2025-03-03 | 5.743 | 5.755 | 5.635 | 5.635 | 5.209 | 22,006 |
| 2025-02-28 | 5.778 | 5.800 | 5.690 | 5.713 | 5.280 | 155,370 |
| 2025-02-27 | 5.640 | 5.660 | 5.550 | 5.660 | 5.232 | 18,425 |
| 2025-02-26 | 5.548 | 5.646 | 5.525 | 5.578 | 5.155 | 24,880 |
| 2025-02-25 | 5.515 | 5.615 | 5.515 | 5.543 | 5.123 | 14,022 |
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.