Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 5.735 | 5.840 | 5.735 | 5.825 | 5.384 | 10,076 |
| 2024-09-03 | 5.855 | 5.855 | 5.748 | 5.748 | 5.313 | 511,746 |
| 2024-09-02 | 5.800 | 5.875 | 5.765 | 5.815 | 5.375 | 27,238 |
| 2024-08-30 | 5.665 | 5.715 | 5.665 | 5.680 | 5.250 | 33,797 |
| 2024-08-29 | 5.620 | 5.635 | 5.510 | 5.523 | 5.105 | 7,970 |
| 2024-08-28 | 5.640 | 5.668 | 5.610 | 5.620 | 5.195 | 53,936 |
| 2024-08-27 | 5.665 | 5.665 | 5.605 | 5.615 | 5.190 | 11,193 |
| 2024-08-23 | 5.490 | 5.595 | 5.490 | 5.543 | 5.123 | 1,675 |
| 2024-08-22 | 5.505 | 5.565 | 5.505 | 5.513 | 5.095 | 2,171 |
| 2024-08-21 | 5.538 | 5.540 | 5.470 | 5.513 | 5.095 | 29,388 |
| 2024-08-20 | 5.455 | 5.535 | 5.455 | 5.465 | 5.051 | 11,838 |
| 2024-08-19 | 5.490 | 5.490 | 5.425 | 5.425 | 5.014 | 8,151 |
| 2024-08-16 | 5.450 | 5.500 | 5.420 | 5.475 | 5.061 | 6,318 |
| 2024-08-15 | 5.485 | 5.485 | 5.460 | 5.475 | 5.061 | 9,688 |
| 2024-08-14 | 5.490 | 5.490 | 5.410 | 5.465 | 5.051 | 652,640 |
| 2024-08-13 | 5.440 | 5.440 | 5.365 | 5.400 | 4.991 | 173,507 |
| 2024-08-12 | 5.445 | 5.445 | 5.360 | 5.435 | 5.024 | 655 |
| 2024-08-09 | 5.420 | 5.480 | 5.360 | 5.388 | 4.980 | 193,366 |
| 2024-08-08 | 5.328 | 5.330 | 5.264 | 5.303 | 4.901 | 1,449 |
| 2024-08-07 | 5.303 | 5.409 | 5.280 | 5.328 | 4.924 | 4,377 |
| 2024-08-06 | 5.205 | 5.265 | 5.170 | 5.235 | 4.839 | 245,675 |
| 2024-08-05 | 5.250 | 5.250 | 5.090 | 5.225 | 4.830 | 37,661 |
| 2024-08-02 | 5.308 | 5.400 | 5.295 | 5.363 | 4.957 | 39,365 |
| 2024-08-01 | 5.338 | 5.455 | 5.310 | 5.425 | 5.014 | 52,736 |
| 2024-07-31 | 5.368 | 5.440 | 5.368 | 5.368 | 4.961 | 4,453 |
| 2024-07-30 | 5.235 | 5.285 | 5.235 | 5.250 | 4.853 | 1,531 |
| 2024-07-29 | 5.220 | 5.260 | 5.194 | 5.260 | 4.862 | 21,077 |
| 2024-07-26 | 5.200 | 5.225 | 5.155 | 5.225 | 4.830 | 4,391 |
| 2024-07-25 | 5.109 | 5.150 | 5.090 | 5.119 | 4.731 | 14,294 |
| 2024-07-24 | 5.153 | 5.180 | 5.144 | 5.158 | 4.767 | 17,845 |
| 2024-07-23 | 5.235 | 5.240 | 5.140 | 5.153 | 4.763 | 46,497 |
| 2024-07-22 | 5.343 | 5.360 | 5.255 | 5.260 | 4.862 | 57,809 |
| 2024-07-19 | 5.323 | 5.335 | 5.260 | 5.323 | 4.920 | 19,393 |
| 2024-07-18 | 5.383 | 5.415 | 5.334 | 5.400 | 4.991 | 16,176 |
| 2024-07-17 | 5.455 | 5.455 | 5.365 | 5.393 | 4.984 | 647,322 |
| 2024-07-16 | 5.490 | 5.490 | 5.393 | 5.393 | 4.984 | 944 |
| 2024-07-15 | 5.570 | 5.570 | 5.470 | 5.475 | 5.061 | 28,661 |
| 2024-07-12 | 5.620 | 5.620 | 5.566 | 5.615 | 5.190 | 103,618 |
| 2024-07-11 | 5.523 | 5.565 | 5.435 | 5.513 | 5.095 | 4,731 |
| 2024-07-10 | 5.425 | 5.464 | 5.425 | 5.425 | 5.014 | 528 |
| 2024-07-09 | 5.510 | 5.510 | 5.355 | 5.415 | 5.005 | 14,308 |
| 2024-07-08 | 5.735 | 5.735 | 5.495 | 5.495 | 5.079 | 79,580 |
| 2024-07-05 | 5.650 | 5.695 | 5.615 | 5.625 | 5.199 | 10,132 |
| 2024-07-04 | 5.578 | 5.590 | 5.535 | 5.563 | 5.142 | 5,793 |
| 2024-07-03 | 5.490 | 5.550 | 5.470 | 5.490 | 5.075 | 2,460 |
| 2024-07-02 | 5.430 | 5.495 | 5.430 | 5.460 | 5.047 | 2,467 |
| 2024-07-01 | 5.625 | 5.625 | 5.505 | 5.533 | 5.114 | 64,982 |
| 2024-06-28 | 5.430 | 5.495 | 5.430 | 5.455 | 5.042 | 7,548 |
| 2024-06-27 | 5.435 | 5.435 | 5.395 | 5.420 | 5.010 | 8,847 |
| 2024-06-26 | 5.490 | 5.520 | 5.390 | 5.410 | 5.001 | 2,184 |
| 2024-06-25 | 5.558 | 5.565 | 5.465 | 5.533 | 5.114 | 34,998 |
| 2024-06-24 | 5.570 | 5.570 | 5.500 | 5.538 | 5.118 | 14,404 |
| 2024-06-21 | 5.778 | 5.800 | 5.525 | 5.543 | 5.123 | 12,834 |
| 2024-06-20 | 5.600 | 5.700 | 5.600 | 5.635 | 5.209 | 678,222 |
| 2024-06-19 | 5.768 | 5.815 | 5.594 | 5.615 | 5.190 | 7,994 |
| 2024-06-18 | 6.000 | 6.065 | 5.965 | 6.010 | 5.353 | 64,729 |
| 2024-06-17 | 6.010 | 6.070 | 5.954 | 6.015 | 5.358 | 869,683 |
| 2024-06-14 | 6.150 | 6.150 | 5.973 | 5.973 | 5.320 | 59,625 |
| 2024-06-13 | 6.178 | 6.220 | 6.155 | 6.193 | 5.516 | 76,950 |
| 2024-06-12 | 6.040 | 6.265 | 6.040 | 6.205 | 5.527 | 19,253 |
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.