Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5.505 | 5.505 | 5.425 | 5.455 | 5.141 | 874,384 |
| 2026-05-07 | 5.585 | 5.595 | 5.475 | 5.530 | 5.212 | 1,803,224 |
| 2026-05-06 | 5.480 | 5.595 | 5.365 | 5.555 | 5.235 | 1,857,552 |
| 2026-05-05 | 5.440 | 5.490 | 5.385 | 5.435 | 5.122 | 873,828 |
| 2026-05-04 | 5.500 | 5.500 | 5.390 | 5.440 | 5.127 | 889,042 |
| 2026-04-30 | 5.370 | 5.460 | 5.360 | 5.450 | 5.136 | 861,521 |
| 2026-04-29 | 5.500 | 5.500 | 5.370 | 5.400 | 5.089 | 1,059,210 |
| 2026-04-28 | 5.440 | 5.465 | 5.420 | 5.455 | 5.141 | 704,936 |
| 2026-04-27 | 5.460 | 5.475 | 5.425 | 5.440 | 5.127 | 778,175 |
| 2026-04-24 | 5.445 | 5.500 | 5.405 | 5.435 | 5.122 | 1,157,981 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.3200 EUR |
| 2025-06-17 | 0.3000 EUR |
| 2024-06-19 | 0.2700 EUR |
| 2024-05-17 | 0.0084 EUR |
| 2023-07-04 | 0.2500 EUR |
| 2022-07-06 | 0.2400 EUR |
| 2021-07-12 | 0.2200 EUR |
| 2020-07-08 | 0.2000 EUR |
| 2019-06-27 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.