Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 6.230 | 6.338 | 6.230 | 6.338 | 5.592 | 45,563 |
| 2023-01-05 | 6.368 | 6.450 | 6.275 | 6.338 | 5.592 | 132,157 |
| 2023-01-04 | 6.285 | 6.430 | 6.285 | 6.388 | 5.636 | 107,685 |
| 2023-01-03 | 6.120 | 6.330 | 6.120 | 6.295 | 5.554 | 138,751 |
| 2022-12-30 | 6.035 | 6.115 | 6.010 | 6.075 | 5.360 | 35,118 |
| 2022-12-29 | 6.070 | 6.110 | 5.960 | 6.055 | 5.342 | 76,836 |
| 2022-12-28 | 6.060 | 6.060 | 5.940 | 5.993 | 5.287 | 352,633 |
| 2022-12-23 | 5.925 | 6.025 | 5.925 | 5.963 | 5.261 | 88,614 |
| 2022-12-22 | 5.978 | 5.995 | 5.900 | 5.933 | 5.234 | 144,589 |
| 2022-12-21 | 5.850 | 5.980 | 5.820 | 5.918 | 5.221 | 326,357 |
| 2022-12-20 | 5.855 | 5.855 | 5.720 | 5.793 | 5.111 | 68,775 |
| 2022-12-19 | 5.895 | 5.975 | 5.895 | 5.938 | 5.239 | 77,052 |
| 2022-12-16 | 6.160 | 6.160 | 5.795 | 5.885 | 5.192 | 142,580 |
| 2022-12-15 | 6.200 | 6.300 | 6.115 | 6.138 | 5.415 | 184,518 |
| 2022-12-14 | 6.200 | 6.305 | 6.125 | 6.303 | 5.561 | 58,235 |
| 2022-12-13 | 6.000 | 6.210 | 5.960 | 6.103 | 5.384 | 125,511 |
| 2022-12-12 | 5.965 | 5.965 | 5.880 | 5.903 | 5.208 | 31,070 |
| 2022-12-09 | 5.905 | 6.010 | 5.905 | 6.010 | 5.303 | 244,451 |
| 2022-12-08 | 6.000 | 6.000 | 5.880 | 6.000 | 5.294 | 98,360 |
| 2022-12-07 | 5.993 | 5.995 | 5.952 | 5.993 | 5.287 | 26,480 |
| 2022-12-06 | 6.148 | 6.165 | 6.050 | 6.113 | 5.393 | 1,090,091 |
| 2022-12-05 | 6.103 | 6.205 | 6.025 | 6.148 | 5.424 | 165,839 |
| 2022-12-02 | 5.980 | 6.140 | 5.980 | 6.080 | 5.364 | 105,923 |
| 2022-12-01 | 6.000 | 6.060 | 5.982 | 6.015 | 5.307 | 316,531 |
| 2022-11-30 | 5.948 | 5.975 | 5.835 | 5.895 | 5.201 | 61,529 |
| 2022-11-29 | 5.978 | 6.015 | 5.895 | 5.988 | 5.283 | 2,433,033 |
| 2022-11-28 | 6.015 | 6.015 | 5.915 | 6.000 | 5.294 | 71,595 |
| 2022-11-25 | 6.030 | 6.030 | 5.935 | 6.005 | 5.298 | 111,934 |
| 2022-11-24 | 5.990 | 6.095 | 5.990 | 6.060 | 5.347 | 36,893 |
| 2022-11-23 | 5.870 | 5.870 | 5.815 | 5.845 | 5.157 | 57,150 |
| 2022-11-22 | 5.910 | 5.910 | 5.795 | 5.895 | 5.201 | 100,870 |
| 2022-11-21 | 5.825 | 5.860 | 5.755 | 5.788 | 5.106 | 79,544 |
| 2022-11-18 | 5.825 | 5.825 | 5.720 | 5.825 | 5.139 | 683,097 |
| 2022-11-17 | 5.945 | 5.945 | 5.720 | 5.733 | 5.058 | 274,705 |
| 2022-11-16 | 5.825 | 5.825 | 5.700 | 5.733 | 5.058 | 144,717 |
| 2022-11-15 | 5.930 | 5.930 | 5.799 | 5.885 | 5.192 | 829,173 |
| 2022-11-14 | 5.840 | 5.885 | 5.800 | 5.845 | 5.157 | 57,346 |
| 2022-11-11 | 5.870 | 6.000 | 5.790 | 5.895 | 5.201 | 108,994 |
| 2022-11-10 | 5.558 | 5.870 | 5.400 | 5.783 | 5.102 | 111,040 |
| 2022-11-09 | 5.510 | 5.510 | 5.415 | 5.455 | 4.813 | 23,620 |
| 2022-11-08 | 5.525 | 5.525 | 5.455 | 5.470 | 4.826 | 167,054 |
| 2022-11-07 | 5.400 | 5.520 | 5.370 | 5.513 | 4.864 | 195,176 |
| 2022-11-04 | 5.270 | 5.388 | 5.270 | 5.348 | 4.718 | 143,243 |
| 2022-11-03 | 5.250 | 5.250 | 5.155 | 5.220 | 4.606 | 163,378 |
| 2022-11-02 | 5.355 | 5.355 | 5.275 | 5.343 | 4.714 | 160,028 |
| 2022-11-01 | 5.388 | 5.481 | 5.375 | 5.400 | 4.764 | 110,405 |
| 2022-10-31 | 5.365 | 5.365 | 5.255 | 5.348 | 4.718 | 289,881 |
| 2022-10-28 | 5.355 | 5.355 | 5.245 | 5.290 | 4.667 | 124,005 |
| 2022-10-27 | 5.205 | 5.420 | 5.110 | 5.415 | 4.778 | 213,204 |
| 2022-10-26 | 5.188 | 5.280 | 5.170 | 5.230 | 4.614 | 250,553 |
| 2022-10-25 | 4.964 | 5.210 | 4.964 | 5.143 | 4.537 | 239,119 |
| 2022-10-24 | 4.880 | 4.994 | 4.856 | 4.973 | 4.387 | 378,760 |
| 2022-10-21 | 4.968 | 4.988 | 4.800 | 4.865 | 4.292 | 153,617 |
| 2022-10-20 | 4.763 | 4.988 | 4.740 | 4.958 | 4.374 | 165,758 |
| 2022-10-19 | 4.895 | 4.954 | 4.824 | 4.875 | 4.301 | 144,188 |
| 2022-10-18 | 4.948 | 5.035 | 4.948 | 5.030 | 4.438 | 85,453 |
| 2022-10-17 | 4.788 | 5.005 | 4.788 | 4.982 | 4.395 | 137,605 |
| 2022-10-14 | 4.814 | 4.868 | 4.722 | 4.838 | 4.269 | 111,268 |
| 2022-10-13 | 4.650 | 4.822 | 4.550 | 4.701 | 4.148 | 456,672 |
| 2022-10-12 | 4.740 | 4.740 | 4.664 | 4.709 | 4.155 | 324,654 |
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.