Inmobiliaria Colonial SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 5.580 | 5.595 | 5.530 | 5.575 | 5.254 | 721,334 |
| 2025-11-12 | 5.510 | 5.570 | 5.455 | 5.540 | 5.221 | 1,288,611 |
| 2025-11-11 | 5.450 | 5.490 | 5.430 | 5.470 | 5.155 | 684,150 |
| 2025-11-10 | 5.465 | 5.465 | 5.420 | 5.425 | 5.113 | 851,483 |
| 2025-11-07 | 5.460 | 5.460 | 5.400 | 5.400 | 5.089 | 603,847 |
| 2025-11-06 | 5.455 | 5.455 | 5.420 | 5.420 | 5.108 | 526,776 |
| 2025-11-05 | 5.490 | 5.490 | 5.415 | 5.440 | 5.127 | 879,134 |
| 2025-11-04 | 5.450 | 5.480 | 5.400 | 5.465 | 5.151 | 806,317 |
| 2025-11-03 | 5.480 | 5.495 | 5.445 | 5.455 | 5.141 | 636,584 |
| 2025-10-31 | 5.530 | 5.535 | 5.470 | 5.485 | 5.169 | 776,338 |
| 2025-10-30 | 5.510 | 5.535 | 5.470 | 5.510 | 5.193 | 1,173,727 |
| 2025-10-29 | 5.560 | 5.595 | 5.510 | 5.530 | 5.212 | 1,809,277 |
| 2025-10-28 | 5.600 | 5.625 | 5.555 | 5.555 | 5.235 | 442,797 |
| 2025-10-27 | 5.600 | 5.610 | 5.540 | 5.610 | 5.287 | 1,140,055 |
| 2025-10-24 | 5.650 | 5.650 | 5.530 | 5.590 | 5.268 | 868,659 |
| 2025-10-23 | 5.620 | 5.645 | 5.600 | 5.645 | 5.320 | 839,391 |
← NewerPage 5 of 5 · 256 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.