Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 6.165 | 6.165 | 6.048 | 6.123 | 5.453 | 90,784 |
| 2024-06-10 | 6.260 | 6.260 | 6.175 | 6.215 | 5.536 | 558 |
| 2024-06-07 | 6.400 | 6.400 | 6.235 | 6.303 | 5.614 | 68,162 |
| 2024-06-06 | 6.435 | 6.435 | 6.365 | 6.383 | 5.685 | 20,368 |
| 2024-06-05 | 6.338 | 6.400 | 6.335 | 6.343 | 5.649 | 20,415 |
| 2024-06-04 | 6.308 | 6.331 | 6.235 | 6.303 | 5.614 | 203,848 |
| 2024-06-03 | 6.210 | 6.305 | 6.210 | 6.250 | 5.567 | 13,950 |
| 2024-05-31 | 6.225 | 6.225 | 6.185 | 6.210 | 5.531 | 642,478 |
| 2024-05-30 | 6.185 | 6.250 | 6.185 | 6.200 | 5.522 | 37,004 |
| 2024-05-29 | 6.165 | 6.165 | 6.065 | 6.065 | 5.402 | 86,059 |
| 2024-05-28 | 6.158 | 6.225 | 6.158 | 6.158 | 5.484 | 9,447 |
| 2024-05-24 | 6.060 | 6.120 | 6.020 | 6.060 | 5.398 | 4,610 |
| 2024-05-23 | 6.178 | 6.185 | 6.103 | 6.103 | 5.435 | 8,738 |
| 2024-05-22 | 6.158 | 6.230 | 6.105 | 6.205 | 5.527 | 11,763 |
| 2024-05-21 | 6.210 | 6.210 | 6.145 | 6.178 | 5.502 | 4,180 |
| 2024-05-20 | 6.245 | 6.245 | 6.168 | 6.168 | 5.493 | 563,580 |
| 2024-05-17 | 6.440 | 6.440 | 6.150 | 6.210 | 5.531 | 32,921 |
| 2024-05-16 | 6.303 | 6.435 | 6.110 | 6.435 | 5.732 | 43,613 |
| 2024-05-15 | 5.910 | 6.163 | 5.910 | 6.163 | 5.489 | 4,016,921 |
| 2024-05-14 | 5.903 | 5.995 | 5.890 | 5.938 | 5.288 | 14,727 |
| 2024-05-13 | 5.785 | 5.845 | 5.785 | 5.810 | 5.175 | 499 |
| 2024-05-10 | 5.790 | 5.875 | 5.790 | 5.850 | 5.211 | 22,185 |
| 2024-05-09 | 5.820 | 5.820 | 5.760 | 5.810 | 5.175 | 539,696 |
| 2024-05-08 | 5.800 | 5.800 | 5.745 | 5.773 | 5.142 | 150,025 |
| 2024-05-07 | 5.708 | 5.780 | 5.708 | 5.708 | 5.084 | 3,625 |
| 2024-05-03 | 5.610 | 5.760 | 5.610 | 5.703 | 5.079 | 24,458 |
| 2024-05-02 | 5.495 | 5.640 | 5.495 | 5.568 | 4.959 | 7,282 |
| 2024-05-01 | 5.503 | 5.503 | 5.503 | 5.503 | 4.901 | 0 |
| 2024-04-30 | 5.580 | 5.580 | 5.495 | 5.503 | 4.901 | 28,554 |
| 2024-04-29 | 5.595 | 5.595 | 5.550 | 5.583 | 4.972 | 28,987 |
| 2024-04-26 | 5.520 | 5.620 | 5.520 | 5.588 | 4.977 | 52,105 |
| 2024-04-25 | 5.495 | 5.545 | 5.448 | 5.503 | 4.901 | 109,848 |
| 2024-04-24 | 5.489 | 5.535 | 5.489 | 5.528 | 4.923 | 715,545 |
| 2024-04-23 | 5.533 | 5.545 | 5.500 | 5.518 | 4.914 | 1,461,842 |
| 2024-04-22 | 5.480 | 5.529 | 5.470 | 5.503 | 4.901 | 566,927 |
| 2024-04-19 | 5.353 | 5.432 | 5.310 | 5.405 | 4.814 | 54,985 |
| 2024-04-18 | 5.338 | 5.360 | 5.310 | 5.338 | 4.754 | 1,631,185 |
| 2024-04-17 | 5.280 | 5.370 | 5.275 | 5.313 | 4.732 | 119,461 |
| 2024-04-16 | 5.280 | 5.280 | 5.195 | 5.260 | 4.685 | 1,757,845 |
| 2024-04-15 | 5.368 | 5.410 | 5.358 | 5.363 | 4.776 | 111,883 |
| 2024-04-12 | 5.495 | 5.495 | 5.405 | 5.465 | 4.868 | 147,828 |
| 2024-04-11 | 5.348 | 5.460 | 5.336 | 5.420 | 4.828 | 680,847 |
| 2024-04-10 | 5.393 | 5.595 | 5.353 | 5.353 | 4.767 | 1,241,246 |
| 2024-04-09 | 5.410 | 5.505 | 5.355 | 5.495 | 4.894 | 180,249 |
| 2024-04-08 | 5.205 | 5.366 | 5.205 | 5.313 | 4.732 | 127,087 |
| 2024-04-05 | 5.255 | 5.255 | 5.188 | 5.188 | 4.620 | 52,859 |
| 2024-04-04 | 5.328 | 5.345 | 5.290 | 5.308 | 4.727 | 1,554,403 |
| 2024-04-03 | 5.260 | 5.325 | 5.258 | 5.270 | 4.694 | 119,224 |
| 2024-04-02 | 5.510 | 5.510 | 5.260 | 5.318 | 4.736 | 983,654 |
| 2024-03-28 | 5.430 | 5.505 | 5.430 | 5.485 | 4.885 | 290,000 |
| 2024-03-27 | 5.430 | 5.460 | 5.385 | 5.460 | 4.863 | 66,881 |
| 2024-03-26 | 5.410 | 5.426 | 5.355 | 5.358 | 4.772 | 87,305 |
| 2024-03-25 | 5.383 | 5.400 | 5.333 | 5.333 | 4.750 | 129,698 |
| 2024-03-22 | 5.328 | 5.400 | 5.295 | 5.323 | 4.741 | 975,851 |
| 2024-03-21 | 5.290 | 5.335 | 5.256 | 5.290 | 4.712 | 396,907 |
| 2024-03-20 | 5.168 | 5.235 | 5.155 | 5.230 | 4.658 | 152,817 |
| 2024-03-19 | 5.108 | 5.160 | 5.108 | 5.108 | 4.549 | 112,300 |
| 2024-03-18 | 5.135 | 5.135 | 5.080 | 5.119 | 4.559 | 210,888 |
| 2024-03-15 | 5.099 | 5.155 | 5.080 | 5.108 | 4.549 | 186,269 |
| 2024-03-14 | 5.099 | 5.165 | 5.065 | 5.109 | 4.550 | 53,235 |
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.