Inmobiliaria Colonial SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.890	5.890	5.805	5.810	5.126	28,449
2023-03-30	5.745	5.925	5.745	5.855	5.166	97,380
2023-03-29	5.605	5.708	5.552	5.708	5.036	154,121
2023-03-28	5.703	5.725	5.528	5.528	4.877	2,016,185
2023-03-27	5.660	5.660	5.590	5.650	4.985	210,787
2023-03-24	5.578	5.685	5.475	5.578	4.921	108,806
2023-03-23	5.703	5.785	5.657	5.690	5.020	144,386
2023-03-22	5.851	5.851	5.740	5.783	5.102	70,624
2023-03-21	6.000	6.010	5.950	5.973	5.270	246,566
2023-03-20	5.800	5.955	5.725	5.913	5.217	116,790
2023-03-17	5.865	5.945	5.755	5.805	5.122	320,425
2023-03-16	5.959	5.959	5.755	5.810	5.126	100,086
2023-03-15	6.125	6.125	5.905	6.103	5.384	388,963
2023-03-14	6.050	6.245	6.040	6.143	5.420	182,843
2023-03-13	6.060	6.060	5.865	6.025	5.316	294,252
2023-03-10	6.100	6.100	6.000	6.055	5.342	911,886
2023-03-09	6.400	6.400	6.105	6.178	5.450	275,674
2023-03-08	6.435	6.435	6.345	6.400	5.647	215,486
2023-03-07	6.650	6.650	6.464	6.490	5.726	252,266
2023-03-06	6.567	6.670	6.567	6.655	5.872	122,268
2023-03-03	6.568	6.615	6.551	6.553	5.781	121,038
2023-03-02	6.475	6.560	6.410	6.503	5.737	359,176
2023-03-01	6.700	6.700	6.350	6.450	5.691	1,281,938
2023-02-28	6.758	6.800	6.723	6.723	5.931	301,294
2023-02-27	6.768	6.810	6.685	6.805	6.004	82,160
2023-02-24	6.703	6.775	6.645	6.728	5.936	32,975
2023-02-23	6.660	6.740	6.570	6.650	5.867	44,225
2023-02-22	6.700	6.700	6.523	6.523	5.755	129,834
2023-02-21	6.820	6.820	6.685	6.713	5.922	80,623
2023-02-20	6.825	6.875	6.805	6.855	6.048	144,469
2023-02-17	6.705	6.859	6.705	6.815	6.013	92,535
2023-02-16	6.748	6.820	6.680	6.738	5.945	163,434
2023-02-15	6.748	6.750	6.649	6.718	5.927	289,220
2023-02-14	6.788	6.865	6.750	6.768	5.971	332,141
2023-02-13	6.748	6.791	6.645	6.728	5.936	129,694
2023-02-10	6.850	6.860	6.669	6.713	5.922	52,872
2023-02-09	6.903	6.950	6.840	6.845	6.039	37,284
2023-02-08	6.903	7.000	6.860	6.978	6.156	514,445
2023-02-07	6.835	6.835	6.735	6.763	5.967	530,391
2023-02-06	6.875	6.875	6.680	6.758	5.962	51,156
2023-02-03	6.918	6.955	6.840	6.855	6.048	1,758,200
2023-02-02	6.748	6.915	6.695	6.825	6.022	749,926
2023-02-01	6.785	6.785	6.650	6.685	5.898	131,870
2023-01-31	6.645	6.720	6.600	6.708	5.918	547,895
2023-01-30	6.762	6.762	6.675	6.703	5.914	101,797
2023-01-27	6.748	6.760	6.700	6.713	5.922	85,726
2023-01-26	6.710	6.710	6.650	6.695	5.907	87,631
2023-01-25	6.530	6.675	6.530	6.650	5.867	125,603
2023-01-24	6.650	6.650	6.510	6.578	5.803	203,121
2023-01-23	6.590	6.590	6.495	6.538	5.768	30,481
2023-01-20	6.515	6.515	6.435	6.470	5.708	22,129
2023-01-19	6.600	6.635	6.460	6.490	5.726	120,102
2023-01-18	6.789	6.789	6.660	6.695	5.907	3,881,051
2023-01-17	6.800	6.800	6.690	6.800	6.000	110,919
2023-01-16	6.670	6.800	6.629	6.778	5.980	213,008
2023-01-13	6.583	6.640	6.560	6.620	5.841	126,716
2023-01-12	6.568	6.640	6.522	6.593	5.817	262,484
2023-01-11	6.523	6.566	6.320	6.503	5.737	43,652
2023-01-10	6.348	6.360	6.269	6.343	5.596	343,147
2023-01-09	6.303	6.415	6.270	6.405	5.651	21,857

← NewerPage 16 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.