Inmobiliaria Colonial SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	4.808	4.808	4.724	4.734	4.177	287,455
2022-10-10	4.849	4.934	4.772	4.806	4.240	183,539
2022-10-07	4.948	4.986	4.856	4.895	4.318	170,178
2022-10-06	4.947	5.006	4.928	4.972	4.386	123,264
2022-10-05	5.090	5.090	4.868	4.871	4.298	66,675
2022-10-04	5.075	5.161	5.075	5.138	4.533	178,934
2022-10-03	4.886	5.070	4.886	5.015	4.425	234,428
2022-09-30	4.849	4.954	4.792	4.909	4.331	169,959
2022-09-29	4.848	4.848	4.680	4.685	4.134	354,947
2022-09-28	4.699	4.870	4.508	4.834	4.265	203,352
2022-09-27	4.826	4.898	4.710	4.754	4.194	284,218
2022-09-26	4.863	4.980	4.794	4.859	4.287	492,752
2022-09-23	5.148	5.150	4.962	5.031	4.438	273,339
2022-09-22	5.354	5.354	5.130	5.143	4.537	80,925
2022-09-21	5.450	5.525	5.450	5.513	4.864	271,270
2022-09-20	5.739	5.739	5.410	5.435	4.795	279,563
2022-09-16	5.690	5.733	5.560	5.733	5.058	207,332
2022-09-15	5.630	5.630	5.535	5.573	4.917	46,865
2022-09-14	5.750	5.750	5.560	5.568	4.912	324,080
2022-09-13	6.030	6.030	5.755	5.778	5.098	321,366
2022-09-12	5.988	6.000	5.830	5.948	5.247	114,676
2022-09-09	5.748	5.850	5.712	5.845	5.157	587,845
2022-09-08	5.910	5.910	5.695	5.743	5.067	289,910
2022-09-07	5.870	5.870	5.840	5.865	5.175	26,794
2022-09-06	5.903	5.910	5.850	5.885	5.192	451,715
2022-09-05	5.830	5.915	5.830	5.895	5.201	64,622
2022-09-02	5.718	5.938	5.705	5.938	5.239	43,493
2022-09-01	5.860	5.880	5.735	5.810	5.126	134,861
2022-08-31	5.903	5.970	5.890	5.948	5.247	36,171
2022-08-30	6.000	6.030	5.925	6.000	5.294	56,910
2022-08-26	6.130	6.130	5.950	6.035	5.325	54,735
2022-08-25	6.128	6.165	6.075	6.075	5.360	7,657
2022-08-24	6.103	6.110	6.040	6.040	5.329	25,529
2022-08-23	6.140	6.235	6.140	6.205	5.475	8,476
2022-08-22	6.200	6.260	6.145	6.183	5.455	107,503
2022-08-19	6.348	6.353	6.260	6.353	5.605	51,744
2022-08-18	6.480	6.481	6.425	6.425	5.669	36,689
2022-08-17	6.503	6.576	6.400	6.455	5.695	84,464
2022-08-16	6.680	6.680	6.610	6.630	5.850	106,386
2022-08-15	6.615	6.675	6.615	6.655	5.872	98,481
2022-08-12	6.615	6.695	6.615	6.615	5.836	84,168
2022-08-11	6.700	6.700	6.615	6.675	5.889	40,883
2022-08-10	6.523	6.685	6.465	6.685	5.898	220,361
2022-08-09	6.575	6.575	6.430	6.523	5.755	30,341
2022-08-08	6.400	6.518	6.380	6.518	5.750	109,844
2022-08-05	6.415	6.545	6.390	6.400	5.647	452,829
2022-08-04	6.568	6.570	6.500	6.513	5.746	621,053
2022-08-03	6.375	6.560	6.375	6.485	5.722	86,633
2022-08-02	6.425	6.425	6.300	6.343	5.596	69,064
2022-08-01	6.470	6.470	6.360	6.400	5.647	344,888
2022-07-29	6.310	6.545	6.310	6.508	5.742	78,257
2022-07-28	6.250	6.270	6.160	6.173	5.446	238,937
2022-07-27	6.320	6.320	6.140	6.200	5.470	130,268
2022-07-26	6.280	6.315	6.255	6.280	5.541	63,105
2022-07-25	6.360	6.360	6.290	6.303	5.561	271,643
2022-07-22	6.188	6.365	6.145	6.338	5.592	86,413
2022-07-21	6.103	6.210	6.065	6.075	5.360	111,818
2022-07-20	6.260	6.260	6.150	6.210	5.479	50,440
2022-07-19	6.108	6.215	6.100	6.193	5.464	172,393
2022-07-18	6.118	6.125	6.065	6.103	5.384	296,417

← NewerPage 18 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.