Inmobiliaria Colonial SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	6.560	6.560	6.470	6.503	5.792	559,223
2023-12-15	6.568	6.700	6.550	6.625	5.901	285,141
2023-12-14	6.471	6.690	6.471	6.690	5.959	146,314
2023-12-13	6.290	6.340	6.255	6.265	5.580	396,304
2023-12-12	6.333	6.375	6.210	6.255	5.571	295,213
2023-12-11	6.325	6.390	6.325	6.338	5.645	81,919
2023-12-08	6.310	6.395	6.310	6.378	5.680	208,782
2023-12-07	6.308	6.370	6.250	6.313	5.623	227,156
2023-12-06	6.290	6.415	6.285	6.383	5.685	231,399
2023-12-05	6.115	6.340	6.115	6.280	5.594	240,655
2023-12-04	6.148	6.200	6.125	6.200	5.522	216,213
2023-12-01	6.090	6.151	6.010	6.128	5.458	85,325
2023-11-30	6.020	6.100	5.930	6.040	5.380	317,510
2023-11-29	5.985	6.080	5.985	6.075	5.411	129,509
2023-11-28	5.890	5.980	5.845	5.938	5.288	327,628
2023-11-27	5.875	5.965	5.875	5.895	5.251	75,164
2023-11-24	5.875	5.905	5.865	5.880	5.237	209,079
2023-11-23	5.928	5.965	5.875	5.908	5.262	138,887
2023-11-22	5.775	5.900	5.775	5.820	5.184	105,085
2023-11-21	5.967	5.967	5.789	5.800	5.166	137,506
2023-11-20	5.964	5.964	5.905	5.933	5.284	54,625
2023-11-17	5.810	5.940	5.810	5.903	5.257	215,869
2023-11-16	5.935	5.935	5.790	5.805	5.170	80,227
2023-11-15	5.938	5.970	5.834	5.845	5.206	232,447
2023-11-14	5.528	5.925	5.525	5.850	5.211	158,909
2023-11-13	5.455	5.560	5.455	5.528	4.923	229,200
2023-11-10	5.528	5.565	5.390	5.400	4.810	126,483
2023-11-09	5.575	5.680	5.575	5.620	5.006	124,469
2023-11-08	5.568	5.665	5.555	5.665	5.046	157,731
2023-11-07	5.593	5.665	5.585	5.645	5.028	164,825
2023-11-06	5.703	5.775	5.595	5.670	5.050	120,293
2023-11-03	5.703	5.800	5.675	5.793	5.159	78,605
2023-11-02	5.385	5.670	5.385	5.645	5.028	134,837
2023-11-01	5.325	5.325	5.245	5.260	4.685	1,009,315
2023-10-31	5.220	5.320	5.220	5.250	4.676	120,283
2023-10-30	5.110	5.200	5.110	5.138	4.576	166,087
2023-10-27	5.020	5.170	5.020	5.104	4.546	163,160
2023-10-26	5.036	5.036	4.908	5.036	4.486	407,049
2023-10-25	5.109	5.145	4.990	5.044	4.493	811,646
2023-10-24	5.195	5.195	5.145	5.178	4.612	227,863
2023-10-23	5.175	5.175	5.070	5.080	4.524	122,304
2023-10-20	5.183	5.235	5.130	5.193	4.625	908,318
2023-10-19	5.260	5.295	5.194	5.270	4.694	212,593
2023-10-18	5.358	5.360	5.259	5.270	4.694	206,493
2023-10-17	5.450	5.450	5.365	5.378	4.790	159,261
2023-10-16	5.275	5.386	5.260	5.323	4.741	105,904
2023-10-13	5.405	5.415	5.275	5.290	4.712	162,062
2023-10-12	5.450	5.475	5.370	5.450	4.854	288,264
2023-10-11	5.328	5.440	5.280	5.430	4.836	926,212
2023-10-10	5.300	5.455	5.300	5.410	4.819	132,276
2023-10-09	5.226	5.226	5.175	5.188	4.620	108,191
2023-10-06	5.110	5.240	5.110	5.215	4.645	136,127
2023-10-05	5.205	5.205	5.130	5.193	4.625	158,366
2023-10-04	5.245	5.245	5.090	5.143	4.580	173,380
2023-10-03	5.400	5.415	5.160	5.183	4.616	159,597
2023-10-02	5.400	5.485	5.395	5.410	4.819	128,402
2023-09-29	5.325	5.460	5.325	5.415	4.823	175,459
2023-09-28	5.310	5.310	5.215	5.308	4.727	116,685
2023-09-27	5.350	5.350	5.244	5.255	4.681	131,426
2023-09-26	5.368	5.405	5.320	5.400	4.810	149,022

← NewerPage 13 of 22 · 1,269 trading daysOlder →

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.