Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 5.558 | 5.560 | 5.489 | 5.490 | 5.075 | 26,725 |
| 2025-02-21 | 5.475 | 5.539 | 5.320 | 5.518 | 5.100 | 2,150,331 |
| 2025-02-20 | 5.375 | 5.490 | 5.375 | 5.410 | 5.001 | 15,976 |
| 2025-02-19 | 5.470 | 5.520 | 5.375 | 5.405 | 4.996 | 323,655 |
| 2025-02-18 | 5.580 | 5.580 | 5.489 | 5.578 | 5.155 | 36,927 |
| 2025-02-17 | 5.558 | 5.595 | 5.515 | 5.548 | 5.128 | 149,602 |
| 2025-02-14 | 5.564 | 5.620 | 5.564 | 5.593 | 5.169 | 343,669 |
| 2025-02-13 | 5.548 | 5.605 | 5.525 | 5.605 | 5.181 | 26,911 |
| 2025-02-12 | 5.450 | 5.545 | 5.420 | 5.503 | 5.086 | 23,000 |
| 2025-02-11 | 5.500 | 5.500 | 5.450 | 5.475 | 5.061 | 16,196 |
| 2025-02-10 | 5.490 | 5.495 | 5.430 | 5.465 | 5.051 | 15,707 |
| 2025-02-07 | 5.450 | 5.475 | 5.407 | 5.410 | 5.001 | 525,886 |
| 2025-02-06 | 5.450 | 5.495 | 5.450 | 5.465 | 5.051 | 15,346 |
| 2025-02-05 | 5.465 | 5.465 | 5.405 | 5.405 | 4.996 | 11,793 |
| 2025-02-04 | 5.305 | 5.390 | 5.305 | 5.323 | 4.920 | 29,322 |
| 2025-02-03 | 5.400 | 5.400 | 5.305 | 5.363 | 4.957 | 34,111 |
| 2025-01-31 | 5.430 | 5.500 | 5.430 | 5.495 | 5.079 | 17,983 |
| 2025-01-30 | 5.328 | 5.471 | 5.300 | 5.465 | 5.051 | 30,222 |
| 2025-01-29 | 5.380 | 5.380 | 5.289 | 5.333 | 4.929 | 31,629 |
| 2025-01-28 | 5.255 | 5.369 | 5.255 | 5.363 | 4.957 | 94,897 |
| 2025-01-27 | 5.200 | 5.310 | 5.120 | 5.260 | 4.862 | 191,237 |
| 2025-01-24 | 5.235 | 5.265 | 5.188 | 5.188 | 4.795 | 5,125 |
| 2025-01-23 | 5.235 | 5.250 | 5.195 | 5.220 | 4.825 | 83,282 |
| 2025-01-22 | 5.292 | 5.292 | 5.228 | 5.270 | 4.871 | 6,988 |
| 2025-01-21 | 5.295 | 5.295 | 5.245 | 5.245 | 4.848 | 21,179 |
| 2025-01-20 | 5.285 | 5.310 | 5.245 | 5.303 | 4.901 | 54,789 |
| 2025-01-17 | 5.270 | 5.310 | 5.260 | 5.265 | 4.867 | 23,484 |
| 2025-01-16 | 5.200 | 5.260 | 5.190 | 5.210 | 4.816 | 7,182 |
| 2025-01-15 | 5.148 | 5.265 | 5.120 | 5.235 | 4.839 | 345,966 |
| 2025-01-14 | 5.128 | 5.145 | 5.065 | 5.083 | 4.698 | 71,698 |
| 2025-01-13 | 5.090 | 5.090 | 4.996 | 5.035 | 4.654 | 2,129 |
| 2025-01-10 | 5.153 | 5.155 | 5.014 | 5.061 | 4.678 | 19,612 |
| 2025-01-09 | 5.168 | 5.170 | 5.125 | 5.143 | 4.753 | 53,093 |
| 2025-01-08 | 5.210 | 5.215 | 5.095 | 5.148 | 4.758 | 50,408 |
| 2025-01-07 | 5.174 | 5.245 | 5.174 | 5.183 | 4.790 | 66,553 |
| 2025-01-06 | 5.240 | 5.240 | 5.175 | 5.225 | 4.830 | 24,548 |
| 2025-01-03 | 5.250 | 5.250 | 5.201 | 5.225 | 4.830 | 90,067 |
| 2025-01-02 | 5.210 | 5.250 | 5.180 | 5.210 | 4.816 | 21,423 |
| 2024-12-31 | 5.190 | 5.190 | 5.160 | 5.173 | 4.781 | 9,101 |
| 2024-12-30 | 5.200 | 5.200 | 5.145 | 5.168 | 4.776 | 60,621 |
| 2024-12-27 | 5.153 | 5.200 | 5.130 | 5.200 | 4.807 | 4,915 |
| 2024-12-24 | 5.138 | 5.145 | 5.135 | 5.143 | 4.753 | 1 |
| 2024-12-23 | 5.130 | 5.130 | 5.100 | 5.128 | 4.740 | 45,435 |
| 2024-12-20 | 4.948 | 5.135 | 4.930 | 5.104 | 4.718 | 1,269,940 |
| 2024-12-19 | 5.080 | 5.080 | 4.950 | 5.041 | 4.659 | 65,491 |
| 2024-12-18 | 5.155 | 5.155 | 5.115 | 5.133 | 4.744 | 39,802 |
| 2024-12-17 | 5.099 | 5.155 | 5.080 | 5.153 | 4.763 | 711,839 |
| 2024-12-16 | 5.190 | 5.190 | 5.094 | 5.094 | 4.709 | 18,294 |
| 2024-12-13 | 5.205 | 5.240 | 5.180 | 5.230 | 4.834 | 8,209 |
| 2024-12-12 | 5.210 | 5.210 | 5.170 | 5.200 | 4.807 | 632,003 |
| 2024-12-11 | 5.250 | 5.250 | 5.188 | 5.230 | 4.834 | 807,794 |
| 2024-12-10 | 5.265 | 5.265 | 5.195 | 5.200 | 4.807 | 35,288 |
| 2024-12-09 | 5.450 | 5.480 | 5.276 | 5.285 | 4.885 | 86,971 |
| 2024-12-06 | 5.380 | 5.474 | 5.380 | 5.470 | 5.056 | 17,496 |
| 2024-12-05 | 5.368 | 5.435 | 5.345 | 5.400 | 4.991 | 682,297 |
| 2024-12-04 | 5.303 | 5.350 | 5.295 | 5.295 | 4.894 | 14,202 |
| 2024-12-03 | 5.295 | 5.295 | 5.263 | 5.280 | 4.880 | 7,887 |
| 2024-12-02 | 5.420 | 5.420 | 5.310 | 5.343 | 4.938 | 43,855 |
| 2024-11-29 | 5.490 | 5.490 | 5.435 | 5.480 | 5.065 | 463,212 |
| 2024-11-28 | 5.495 | 5.510 | 5.475 | 5.490 | 5.075 | 99,400 |
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.