Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 5.450 | 5.455 | 5.350 | 5.368 | 4.781 | 187,400 |
| 2023-09-22 | 5.510 | 5.510 | 5.430 | 5.450 | 4.854 | 149,276 |
| 2023-09-21 | 5.570 | 5.570 | 5.470 | 5.548 | 4.941 | 147,759 |
| 2023-09-20 | 5.548 | 5.695 | 5.500 | 5.680 | 5.059 | 1,362,288 |
| 2023-09-19 | 5.410 | 5.550 | 5.405 | 5.503 | 4.901 | 74,917 |
| 2023-09-18 | 5.530 | 5.530 | 5.425 | 5.445 | 4.850 | 118,372 |
| 2023-09-15 | 5.718 | 5.750 | 5.550 | 5.558 | 4.950 | 913,176 |
| 2023-09-14 | 5.518 | 5.726 | 5.485 | 5.680 | 5.059 | 193,432 |
| 2023-09-13 | 5.503 | 5.590 | 5.435 | 5.563 | 4.954 | 145,113 |
| 2023-09-12 | 5.615 | 5.615 | 5.475 | 5.533 | 4.928 | 33,835 |
| 2023-09-11 | 5.575 | 5.670 | 5.575 | 5.665 | 5.046 | 67,291 |
| 2023-09-08 | 5.568 | 5.568 | 5.495 | 5.568 | 4.959 | 119,919 |
| 2023-09-07 | 5.503 | 5.515 | 5.440 | 5.495 | 4.894 | 2,687,709 |
| 2023-09-06 | 5.490 | 5.570 | 5.490 | 5.513 | 4.910 | 26,881 |
| 2023-09-05 | 5.508 | 5.515 | 5.420 | 5.508 | 4.906 | 83,632 |
| 2023-09-04 | 5.570 | 5.570 | 5.480 | 5.543 | 4.937 | 68,544 |
| 2023-09-01 | 5.605 | 5.615 | 5.515 | 5.528 | 4.923 | 89,511 |
| 2023-08-31 | 5.568 | 5.568 | 5.568 | 5.568 | 4.959 | 316,017 |
| 2023-08-30 | 5.600 | 5.630 | 5.555 | 5.625 | 5.010 | 59,117 |
| 2023-08-29 | 5.518 | 5.580 | 5.475 | 5.518 | 4.914 | 130,770 |
| 2023-08-25 | 5.318 | 5.360 | 5.295 | 5.343 | 4.759 | 191,938 |
| 2023-08-24 | 5.465 | 5.470 | 5.370 | 5.373 | 4.785 | 85,664 |
| 2023-08-23 | 5.300 | 5.385 | 5.300 | 5.368 | 4.781 | 104,286 |
| 2023-08-22 | 5.200 | 5.285 | 5.165 | 5.260 | 4.685 | 248,443 |
| 2023-08-21 | 5.275 | 5.285 | 5.135 | 5.158 | 4.594 | 87,758 |
| 2023-08-18 | 5.333 | 5.360 | 5.265 | 5.290 | 4.712 | 129,719 |
| 2023-08-17 | 5.445 | 5.445 | 5.375 | 5.420 | 4.828 | 243,439 |
| 2023-08-16 | 5.410 | 5.460 | 5.410 | 5.410 | 4.819 | 98,106 |
| 2023-08-15 | 5.503 | 5.530 | 5.400 | 5.410 | 4.819 | 133,233 |
| 2023-08-14 | 5.565 | 5.565 | 5.495 | 5.543 | 4.937 | 63,223 |
| 2023-08-11 | 5.700 | 5.700 | 5.565 | 5.593 | 4.981 | 47,278 |
| 2023-08-10 | 5.695 | 5.695 | 5.695 | 5.695 | 5.073 | 140,728 |
| 2023-08-09 | 5.710 | 5.710 | 5.630 | 5.703 | 5.079 | 49,250 |
| 2023-08-08 | 5.703 | 5.710 | 5.595 | 5.650 | 5.032 | 64,858 |
| 2023-08-07 | 5.695 | 5.695 | 5.655 | 5.655 | 5.037 | 66,619 |
| 2023-08-04 | 5.615 | 5.670 | 5.565 | 5.655 | 5.037 | 73,903 |
| 2023-08-03 | 5.605 | 5.665 | 5.570 | 5.620 | 5.006 | 453,220 |
| 2023-08-02 | 5.723 | 5.756 | 5.615 | 5.680 | 5.059 | 58,757 |
| 2023-08-01 | 5.855 | 5.870 | 5.804 | 5.845 | 5.206 | 1,039,879 |
| 2023-07-31 | 5.903 | 5.903 | 5.770 | 5.903 | 5.257 | 101,922 |
| 2023-07-28 | 5.870 | 5.870 | 5.740 | 5.815 | 5.179 | 223,002 |
| 2023-07-27 | 5.875 | 5.875 | 5.778 | 5.778 | 5.146 | 114,433 |
| 2023-07-26 | 5.800 | 5.816 | 5.710 | 5.768 | 5.137 | 87,222 |
| 2023-07-25 | 5.753 | 5.770 | 5.720 | 5.723 | 5.097 | 105,296 |
| 2023-07-24 | 5.778 | 5.830 | 5.700 | 5.758 | 5.128 | 62,701 |
| 2023-07-21 | 5.740 | 5.780 | 5.740 | 5.758 | 5.128 | 52,370 |
| 2023-07-20 | 5.800 | 5.860 | 5.750 | 5.788 | 5.155 | 132,147 |
| 2023-07-19 | 5.568 | 5.790 | 5.565 | 5.723 | 5.097 | 103,308 |
| 2023-07-18 | 5.430 | 5.480 | 5.365 | 5.425 | 4.832 | 110,976 |
| 2023-07-17 | 5.455 | 5.500 | 5.435 | 5.450 | 4.854 | 117,690 |
| 2023-07-14 | 5.545 | 5.545 | 5.460 | 5.513 | 4.910 | 112,259 |
| 2023-07-13 | 5.568 | 5.585 | 5.540 | 5.583 | 4.972 | 52,602 |
| 2023-07-12 | 5.430 | 5.565 | 5.425 | 5.518 | 4.914 | 109,909 |
| 2023-07-11 | 5.388 | 5.430 | 5.335 | 5.383 | 4.794 | 86,919 |
| 2023-07-10 | 5.303 | 5.370 | 5.285 | 5.290 | 4.712 | 74,478 |
| 2023-07-07 | 5.325 | 5.325 | 5.245 | 5.270 | 4.694 | 137,060 |
| 2023-07-06 | 5.440 | 5.440 | 5.255 | 5.260 | 4.685 | 58,951 |
| 2023-07-05 | 5.523 | 5.535 | 5.445 | 5.475 | 4.877 | 95,745 |
| 2023-07-04 | 5.480 | 5.602 | 5.425 | 5.553 | 4.946 | 72,089 |
| 2023-07-03 | 5.578 | 5.635 | 5.530 | 5.625 | 4.963 | 104,090 |
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.