Inmobiliaria del Sur S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	8.300	8.450	8.300	8.450	7.701	2
2024-06-04	8.650	8.650	8.650	8.650	7.883	2
2024-05-24	8.500	8.500	8.500	8.500	7.747	2
2024-05-17	8.100	8.100	8.100	8.100	7.382	1
2024-05-16	8.000	8.000	8.000	8.000	7.291	9
2024-05-02	7.500	7.500	7.500	7.500	6.835	1
2024-04-25	7.450	7.450	7.450	7.450	6.790	1
2024-04-23	7.300	7.300	7.300	7.300	6.653	1
2024-04-22	7.200	7.200	7.200	7.200	6.562	1
2024-04-15	7.500	7.500	7.200	7.200	6.562	5
2024-04-11	7.400	7.400	7.300	7.350	6.699	2
2024-04-09	7.350	7.350	7.350	7.350	6.699	1
2024-03-26	7.400	7.400	7.400	7.400	6.744	1
2024-03-25	7.400	7.400	7.200	7.200	6.562	2
2024-03-15	7.300	7.350	7.300	7.350	6.699	2
2024-03-08	7.200	7.200	7.200	7.200	6.562	1
2024-03-05	7.200	7.200	7.200	7.200	6.562	12
2024-03-04	7.500	7.500	7.400	7.400	6.744	3
2024-02-26	7.200	7.200	7.200	7.200	6.562	16
2024-02-21	7.200	7.200	7.000	7.200	6.562	18
2024-02-19	7.200	7.200	7.200	7.200	6.562	5
2024-02-12	7.500	7.500	7.200	7.200	6.562	3
2024-02-05	7.400	7.400	7.400	7.400	6.744	1
2024-01-30	7.250	7.250	7.250	7.250	6.607	1
2024-01-22	7.000	7.000	7.000	7.000	6.380	16
2024-01-02	7.050	7.200	7.050	7.050	6.321	24
2023-12-29	7.150	7.150	7.150	7.150	6.411	1
2023-12-27	7.050	7.050	7.050	7.050	6.321	2
2023-12-20	6.950	6.950	6.950	6.950	6.231	1
2023-12-18	7.000	7.000	7.000	7.000	6.276	1
2023-12-12	6.900	6.900	6.900	6.900	6.187	1
2023-12-11	7.150	7.150	7.150	7.150	6.411	15
2023-12-06	7.100	7.100	7.100	7.100	6.366	14
2023-11-28	7.100	7.100	7.100	7.100	6.366	2
2023-11-27	7.100	7.100	7.100	7.100	6.366	1
2023-11-24	7.150	7.150	7.150	7.150	6.411	2
2023-11-22	7.100	7.100	7.100	7.100	6.366	1
2023-11-16	6.850	6.850	6.850	6.850	6.142	6
2023-11-14	7.050	7.050	7.050	7.050	6.321	1
2023-11-07	7.000	7.000	7.000	7.000	6.276	2
2023-10-18	7.000	7.000	6.900	6.900	6.187	15
2023-10-06	7.100	7.100	7.100	7.100	6.366	1
2023-10-03	7.250	7.250	7.250	7.250	6.500	1
2023-09-22	7.150	7.150	7.150	7.150	6.411	14
2023-09-19	7.350	7.350	7.350	7.350	6.590	4
2023-09-18	7.400	7.400	7.400	7.400	6.635	2
2023-09-14	7.400	7.400	7.100	7.100	6.366	12
2023-09-13	7.400	7.400	7.250	7.250	6.500	3
2023-09-12	7.250	7.250	7.250	7.250	6.500	1
2023-09-08	7.250	7.250	7.250	7.250	6.500	1
2023-08-30	7.150	7.150	7.150	7.150	6.411	3
2023-08-23	6.850	6.850	6.850	6.850	6.142	1
2023-08-16	7.150	7.150	7.150	7.150	6.411	1
2023-08-14	7.200	7.200	7.150	7.150	6.411	2
2023-08-07	7.200	7.200	7.100	7.100	6.366	1
2023-08-04	7.200	7.200	7.200	7.200	6.456	8
2023-07-31	7.100	7.200	7.100	7.200	6.456	6
2023-07-28	7.100	7.100	7.100	7.100	6.366	5
2023-07-24	7.100	7.100	7.100	7.100	6.366	2
2023-07-20	7.200	7.200	7.200	7.200	6.456	6

← NewerPage 6 of 8 · 422 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.3159 EUR
2026-01-13	0.2835 EUR
2025-06-27	0.2268 EUR
2025-01-09	0.2187 EUR
2024-06-27	0.1215 EUR
2024-01-11	0.1134 EUR
2023-06-29	0.1377 EUR
2023-01-12	0.1215 EUR
2022-06-29	0.1296 EUR
2022-01-13	0.1134 EUR
2021-05-26	0.1620 EUR
2021-01-13	0.1620 EUR
2020-11-12	0.1215 EUR
2020-01-13	0.1377 EUR
2019-06-27	0.1215 EUR
2019-01-11	0.0972 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.