Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 5.588 | 5.605 | 5.535 | 5.573 | 4.917 | 77,267 |
| 2023-06-29 | 5.568 | 5.610 | 5.495 | 5.568 | 4.912 | 64,969 |
| 2023-06-28 | 5.503 | 5.611 | 5.405 | 5.533 | 4.881 | 66,159 |
| 2023-06-27 | 5.440 | 5.455 | 5.393 | 5.393 | 4.758 | 17,185 |
| 2023-06-26 | 5.420 | 5.420 | 5.360 | 5.410 | 4.773 | 87,574 |
| 2023-06-23 | 5.503 | 5.525 | 5.430 | 5.490 | 4.844 | 86,015 |
| 2023-06-22 | 5.580 | 5.580 | 5.495 | 5.578 | 4.921 | 290,147 |
| 2023-06-21 | 5.565 | 5.565 | 5.500 | 5.528 | 4.877 | 78,481 |
| 2023-06-20 | 5.600 | 5.600 | 5.520 | 5.583 | 4.925 | 62,944 |
| 2023-06-19 | 5.735 | 5.735 | 5.620 | 5.645 | 4.981 | 465,466 |
| 2023-06-16 | 5.655 | 5.770 | 5.655 | 5.753 | 5.075 | 3,625,521 |
| 2023-06-15 | 5.700 | 5.700 | 5.610 | 5.615 | 4.954 | 86,013 |
| 2023-06-14 | 5.655 | 5.745 | 5.655 | 5.743 | 5.067 | 288,531 |
| 2023-06-13 | 5.708 | 5.715 | 5.590 | 5.660 | 4.994 | 53,100 |
| 2023-06-12 | 5.810 | 5.855 | 5.700 | 5.743 | 5.067 | 25,627 |
| 2023-06-09 | 5.815 | 5.871 | 5.760 | 5.820 | 5.135 | 41,917 |
| 2023-06-08 | 5.835 | 5.885 | 5.810 | 5.835 | 5.148 | 605,929 |
| 2023-06-07 | 5.824 | 5.824 | 5.740 | 5.768 | 5.089 | 110,950 |
| 2023-06-06 | 5.690 | 5.760 | 5.685 | 5.743 | 5.067 | 111,729 |
| 2023-06-05 | 5.800 | 5.800 | 5.670 | 5.708 | 5.036 | 222,122 |
| 2023-06-02 | 5.548 | 5.690 | 5.530 | 5.635 | 4.972 | 243,703 |
| 2023-06-01 | 5.500 | 5.500 | 5.425 | 5.435 | 4.795 | 402,521 |
| 2023-05-31 | 5.430 | 5.495 | 5.370 | 5.495 | 4.848 | 531,988 |
| 2023-05-30 | 5.538 | 5.550 | 5.475 | 5.538 | 4.886 | 68,855 |
| 2023-05-26 | 5.437 | 5.490 | 5.437 | 5.445 | 4.804 | 91,660 |
| 2023-05-25 | 5.510 | 5.510 | 5.440 | 5.503 | 4.855 | 51,992 |
| 2023-05-24 | 5.635 | 5.645 | 5.524 | 5.528 | 4.877 | 184,344 |
| 2023-05-23 | 5.545 | 5.665 | 5.545 | 5.645 | 4.981 | 97,143 |
| 2023-05-22 | 5.535 | 5.535 | 5.492 | 5.508 | 4.859 | 513,302 |
| 2023-05-19 | 5.515 | 5.515 | 5.430 | 5.465 | 4.822 | 552,984 |
| 2023-05-18 | 5.480 | 5.570 | 5.428 | 5.440 | 4.800 | 40,264 |
| 2023-05-17 | 5.515 | 5.515 | 5.445 | 5.460 | 4.817 | 67,877 |
| 2023-05-16 | 5.543 | 5.585 | 5.430 | 5.543 | 4.890 | 116,754 |
| 2023-05-15 | 5.495 | 5.495 | 5.440 | 5.465 | 4.822 | 334,124 |
| 2023-05-12 | 5.528 | 5.555 | 5.434 | 5.503 | 4.855 | 213,709 |
| 2023-05-11 | 5.570 | 5.630 | 5.570 | 5.578 | 4.921 | 80,141 |
| 2023-05-10 | 5.553 | 5.645 | 5.550 | 5.605 | 4.945 | 150,547 |
| 2023-05-09 | 5.685 | 5.685 | 5.540 | 5.605 | 4.945 | 151,103 |
| 2023-05-05 | 5.723 | 5.725 | 5.638 | 5.645 | 4.981 | 628,877 |
| 2023-05-04 | 5.695 | 5.715 | 5.505 | 5.620 | 4.959 | 62,312 |
| 2023-05-03 | 5.640 | 5.654 | 5.590 | 5.640 | 4.976 | 70,350 |
| 2023-05-02 | 5.800 | 5.800 | 5.619 | 5.675 | 5.007 | 687,416 |
| 2023-04-28 | 5.748 | 5.794 | 5.669 | 5.793 | 5.111 | 732,832 |
| 2023-04-27 | 5.615 | 5.735 | 5.615 | 5.690 | 5.020 | 405,115 |
| 2023-04-26 | 5.665 | 5.665 | 5.545 | 5.655 | 4.989 | 1,217,796 |
| 2023-04-25 | 5.600 | 5.605 | 5.520 | 5.558 | 4.903 | 682,556 |
| 2023-04-24 | 5.650 | 5.705 | 5.634 | 5.690 | 5.020 | 16,812 |
| 2023-04-21 | 5.703 | 5.725 | 5.675 | 5.680 | 5.011 | 78,174 |
| 2023-04-20 | 5.778 | 5.810 | 5.703 | 5.703 | 5.031 | 141,949 |
| 2023-04-19 | 5.840 | 5.845 | 5.700 | 5.728 | 5.053 | 177,605 |
| 2023-04-18 | 5.933 | 5.940 | 5.885 | 5.938 | 5.239 | 1,016,460 |
| 2023-04-17 | 5.920 | 5.920 | 5.840 | 5.903 | 5.208 | 52,866 |
| 2023-04-14 | 5.903 | 6.000 | 5.850 | 5.953 | 5.252 | 485,946 |
| 2023-04-13 | 5.903 | 5.905 | 5.793 | 5.793 | 5.111 | 718,891 |
| 2023-04-12 | 5.785 | 5.915 | 5.785 | 5.890 | 5.197 | 104,160 |
| 2023-04-11 | 5.835 | 5.835 | 5.745 | 5.778 | 5.098 | 213,112 |
| 2023-04-06 | 5.635 | 5.766 | 5.635 | 5.738 | 5.062 | 137,030 |
| 2023-04-05 | 5.800 | 5.800 | 5.605 | 5.615 | 4.954 | 152,388 |
| 2023-04-04 | 5.880 | 5.885 | 5.799 | 5.860 | 5.170 | 224,858 |
| 2023-04-03 | 5.880 | 5.880 | 5.758 | 5.758 | 5.080 | 453,396 |
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.