Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5.099 | 5.165 | 5.065 | 5.109 | 4.550 | 53,235 |
| 2024-03-13 | 5.050 | 5.250 | 5.050 | 5.071 | 4.516 | 648,811 |
| 2024-03-12 | 5.230 | 5.230 | 5.099 | 5.138 | 4.576 | 51,434 |
| 2024-03-11 | 5.200 | 5.245 | 5.165 | 5.210 | 4.641 | 540,901 |
| 2024-03-08 | 5.070 | 5.215 | 5.065 | 5.215 | 4.645 | 1,941,790 |
| 2024-03-07 | 5.110 | 5.110 | 4.996 | 5.083 | 4.527 | 276,771 |
| 2024-03-06 | 5.007 | 5.100 | 5.000 | 5.051 | 4.498 | 1,013,943 |
| 2024-03-05 | 4.962 | 4.967 | 4.930 | 4.967 | 4.424 | 152,373 |
| 2024-03-04 | 4.909 | 4.940 | 4.822 | 4.847 | 4.317 | 202,717 |
| 2024-03-01 | 5.001 | 5.045 | 4.870 | 4.894 | 4.359 | 652,188 |
| 2024-02-29 | 5.099 | 5.100 | 5.019 | 5.093 | 4.536 | 56,678 |
| 2024-02-28 | 5.210 | 5.210 | 5.020 | 5.064 | 4.510 | 971,181 |
| 2024-02-27 | 5.193 | 5.230 | 5.135 | 5.210 | 4.641 | 304,469 |
| 2024-02-26 | 5.145 | 5.145 | 5.080 | 5.128 | 4.567 | 188,000 |
| 2024-02-23 | 5.158 | 5.158 | 5.110 | 5.158 | 4.594 | 118,650 |
| 2024-02-22 | 5.153 | 5.210 | 5.115 | 5.163 | 4.598 | 797,008 |
| 2024-02-21 | 5.200 | 5.205 | 5.119 | 5.148 | 4.585 | 32,636 |
| 2024-02-20 | 5.145 | 5.145 | 5.115 | 5.122 | 4.562 | 73,417 |
| 2024-02-19 | 5.225 | 5.225 | 5.140 | 5.153 | 4.589 | 91,162 |
| 2024-02-16 | 5.180 | 5.180 | 5.133 | 5.133 | 4.571 | 507,985 |
| 2024-02-15 | 5.150 | 5.150 | 5.060 | 5.143 | 4.580 | 202,679 |
| 2024-02-14 | 5.133 | 5.138 | 5.055 | 5.138 | 4.576 | 158,316 |
| 2024-02-13 | 5.210 | 5.235 | 5.060 | 5.064 | 4.510 | 456,257 |
| 2024-02-12 | 5.220 | 5.240 | 5.170 | 5.240 | 4.667 | 118,170 |
| 2024-02-09 | 5.270 | 5.270 | 5.090 | 5.133 | 4.571 | 123,428 |
| 2024-02-08 | 5.382 | 5.382 | 5.239 | 5.290 | 4.712 | 120,641 |
| 2024-02-07 | 5.303 | 5.395 | 5.290 | 5.378 | 4.790 | 148,012 |
| 2024-02-06 | 5.358 | 5.368 | 5.290 | 5.368 | 4.781 | 195,758 |
| 2024-02-05 | 5.425 | 5.445 | 5.360 | 5.435 | 4.841 | 71,826 |
| 2024-02-02 | 5.420 | 5.540 | 5.380 | 5.383 | 4.794 | 1,035,487 |
| 2024-02-01 | 5.580 | 5.580 | 5.329 | 5.358 | 4.772 | 527,916 |
| 2024-01-31 | 5.600 | 5.650 | 5.555 | 5.625 | 5.010 | 9,251 |
| 2024-01-30 | 5.630 | 5.725 | 5.615 | 5.630 | 5.015 | 34,120 |
| 2024-01-29 | 5.728 | 5.745 | 5.665 | 5.670 | 5.050 | 41,226 |
| 2024-01-26 | 5.670 | 5.750 | 5.670 | 5.708 | 5.084 | 81,391 |
| 2024-01-25 | 5.805 | 5.805 | 5.708 | 5.708 | 5.084 | 28,501 |
| 2024-01-24 | 5.778 | 5.855 | 5.775 | 5.850 | 5.211 | 1,372,733 |
| 2024-01-23 | 5.695 | 5.695 | 5.650 | 5.685 | 5.064 | 192,997 |
| 2024-01-22 | 5.738 | 5.740 | 5.665 | 5.738 | 5.110 | 872,810 |
| 2024-01-19 | 5.710 | 5.710 | 5.610 | 5.680 | 5.059 | 101,088 |
| 2024-01-18 | 5.625 | 5.686 | 5.620 | 5.670 | 5.050 | 104,875 |
| 2024-01-17 | 5.728 | 5.795 | 5.630 | 5.690 | 5.068 | 516,474 |
| 2024-01-16 | 5.874 | 5.935 | 5.874 | 5.923 | 5.275 | 116,302 |
| 2024-01-15 | 6.000 | 6.075 | 5.959 | 6.030 | 5.371 | 20,584 |
| 2024-01-12 | 6.000 | 6.075 | 5.820 | 5.983 | 5.329 | 281,979 |
| 2024-01-11 | 6.130 | 6.130 | 5.945 | 5.953 | 5.302 | 242,993 |
| 2024-01-10 | 6.005 | 6.145 | 6.005 | 6.133 | 5.462 | 282,617 |
| 2024-01-09 | 6.148 | 6.200 | 6.002 | 6.035 | 5.375 | 543,831 |
| 2024-01-08 | 6.225 | 6.250 | 6.090 | 6.188 | 5.511 | 195,077 |
| 2024-01-05 | 6.420 | 6.420 | 6.295 | 6.303 | 5.614 | 196,282 |
| 2024-01-04 | 6.385 | 6.480 | 6.385 | 6.430 | 5.727 | 101,139 |
| 2024-01-03 | 6.530 | 6.530 | 6.365 | 6.445 | 5.741 | 128,730 |
| 2024-01-02 | 6.500 | 6.600 | 6.500 | 6.573 | 5.854 | 146,472 |
| 2023-12-29 | 6.610 | 6.740 | 6.550 | 6.620 | 5.896 | 183,409 |
| 2023-12-28 | 6.645 | 6.645 | 6.580 | 6.615 | 5.892 | 86,008 |
| 2023-12-27 | 6.570 | 6.615 | 6.570 | 6.578 | 5.859 | 38,809 |
| 2023-12-22 | 6.561 | 6.561 | 6.520 | 6.543 | 5.827 | 63,190 |
| 2023-12-21 | 6.515 | 6.580 | 6.515 | 6.548 | 5.832 | 111,337 |
| 2023-12-20 | 6.500 | 6.630 | 6.500 | 6.620 | 5.896 | 147,269 |
| 2023-12-19 | 6.495 | 6.580 | 6.495 | 6.548 | 5.832 | 113,117 |
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.