Inmobiliaria del Sur S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	7.200	7.200	7.200	7.200	6.456	2
2023-07-07	7.150	7.150	7.150	7.150	6.411	1
2023-07-05	7.350	7.350	7.350	7.350	6.590	1
2023-07-04	7.350	7.350	7.350	7.350	6.590	8
2023-07-03	7.400	7.400	7.400	7.400	6.635	4
2023-06-16	7.550	7.550	7.450	7.450	6.555	11
2023-06-14	7.450	7.450	7.400	7.400	6.511	9
2023-06-09	7.550	7.550	7.550	7.550	6.643	13
2023-06-07	7.300	7.450	7.300	7.450	6.555	1
2023-06-01	7.100	7.100	7.100	7.100	6.247	3
2023-05-23	7.350	7.350	7.350	7.350	6.467	3
2023-05-19	7.250	7.250	7.250	7.250	6.379	2
2023-05-18	7.050	7.400	7.050	7.400	6.511	10
2023-05-15	7.400	7.400	7.350	7.350	6.467	5
2023-05-05	7.000	7.100	7.000	7.100	6.247	1
2023-04-14	7.200	7.200	7.200	7.200	6.335	3
2023-04-12	7.300	7.300	7.300	7.300	6.423	6
2023-04-05	7.150	7.150	7.150	7.150	6.291	1
2023-04-04	7.450	7.450	7.100	7.100	6.247	11
2023-04-03	7.450	7.450	7.450	7.450	6.555	38
2023-03-23	7.340	7.340	7.340	7.340	6.459	1
2023-03-21	7.200	7.200	7.200	7.200	6.335	4
2023-02-20	7.400	7.600	7.400	7.600	6.687	19
2023-02-16	7.660	7.660	7.660	7.660	6.740	1
2023-02-15	7.660	7.660	7.660	7.660	6.740	14
2023-02-13	7.820	7.820	7.820	7.820	6.881	8
2023-02-08	7.780	7.780	7.780	7.780	6.846	5
2023-02-02	7.760	7.760	7.760	7.760	6.828	1
2023-01-30	8.000	8.000	8.000	8.000	7.039	6
2023-01-24	7.800	7.800	7.800	7.800	6.863	7
2023-01-19	7.980	7.980	7.980	7.980	7.022	45
2023-01-17	7.820	7.820	7.820	7.820	6.881	56
2023-01-16	7.820	7.820	7.800	7.800	6.863	77
2023-01-09	7.600	7.600	7.600	7.600	6.583	1
2023-01-06	7.540	7.540	7.540	7.540	6.531	1
2023-01-04	7.600	7.600	7.600	7.600	6.583	7
2023-01-03	7.140	7.300	7.140	7.300	6.323	27
2022-12-12	7.600	7.600	7.600	7.600	6.583	27
2022-12-06	7.940	7.940	7.940	7.940	6.878	14
2022-12-05	7.800	7.800	7.800	7.800	6.756	10
2022-11-18	7.960	7.960	7.960	7.960	6.895	5
2022-11-10	8.080	8.080	8.080	8.080	6.999	3
2022-11-07	7.900	7.900	7.700	7.800	6.756	121
2022-07-28	8.000	8.000	7.920	7.920	6.860	5
2022-06-01	8.140	8.140	8.140	8.140	6.936	1
2022-05-25	8.360	8.360	8.180	8.180	6.970	6
2022-05-19	8.300	8.300	8.300	8.300	7.072	21
2022-04-28	8.180	8.180	8.180	8.180	6.970	1
2022-04-14	8.240	8.240	8.240	8.240	7.021	1
2022-03-07	8.160	8.160	7.940	7.940	6.765	53
2022-02-24	8.020	8.020	8.020	8.020	6.833	2
2022-02-14	8.140	8.140	8.140	8.140	6.936	17
2022-01-27	8.660	8.660	8.660	8.660	7.379	2
2022-01-12	8.360	8.400	8.360	8.400	7.061	26
2022-01-11	8.300	8.340	8.300	8.340	7.010	30
2021-12-23	7.720	7.720	7.720	7.720	6.489	11
2021-12-22	7.820	7.820	7.820	7.820	6.573	1
2021-12-10	8.100	8.100	8.100	8.100	6.808	10
2021-12-03	8.680	8.680	8.120	8.120	6.825	51
2021-11-29	7.200	7.200	7.200	7.200	6.052	2

← NewerPage 7 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.