Inmobiliaria Colonial SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	5.948	6.110	5.939	6.103	5.384	181,151
2022-07-14	6.005	6.005	5.895	5.908	5.212	128,306
2022-07-13	6.118	6.130	5.975	5.983	5.278	123,347
2022-07-12	6.000	6.050	5.875	6.040	5.329	342,227
2022-07-11	6.060	6.060	5.940	6.045	5.334	77,432
2022-07-08	5.997	6.100	5.997	6.070	5.356	176,448
2022-07-07	5.953	6.055	5.890	6.020	5.311	524,275
2022-07-06	5.965	5.965	5.805	5.908	5.212	203,487
2022-07-05	6.000	6.105	5.938	5.938	5.085	77,096
2022-07-04	6.130	6.130	5.943	5.943	5.089	105,775
2022-07-01	6.118	6.205	6.035	6.103	5.226	315,797
2022-06-30	6.220	6.220	6.060	6.090	5.215	192,919
2022-06-29	6.470	6.475	6.190	6.265	5.365	474,934
2022-06-28	6.600	6.710	6.600	6.665	5.708	263,938
2022-06-27	6.655	6.655	6.535	6.548	5.607	368,986
2022-06-24	6.548	6.610	6.430	6.568	5.624	227,025
2022-06-23	6.535	6.535	6.380	6.410	5.489	324,444
2022-06-22	6.445	6.530	6.260	6.503	5.569	161,992
2022-06-21	6.528	6.595	6.400	6.450	5.524	295,644
2022-06-20	6.455	6.540	6.455	6.475	5.545	134,417
2022-06-17	6.460	6.645	6.445	6.470	5.541	114,189
2022-06-16	6.600	6.600	6.415	6.528	5.590	107,678
2022-06-15	6.550	6.685	6.550	6.685	5.725	142,107
2022-06-14	6.610	6.610	6.440	6.503	5.569	159,766
2022-06-13	6.890	6.890	6.570	6.600	5.652	148,829
2022-06-10	7.110	7.110	6.875	6.993	5.988	232,826
2022-06-09	7.308	7.430	7.185	7.313	6.262	284,561
2022-06-08	7.568	7.660	7.440	7.475	6.401	566,832
2022-06-07	7.538	7.625	7.495	7.605	6.513	88,394
2022-06-06	7.470	7.515	7.420	7.470	6.397	213,613
2022-06-01	7.725	7.725	7.505	7.578	6.489	240,139
2022-05-31	7.700	7.700	7.640	7.670	6.568	129,314
2022-05-30	7.860	7.860	7.745	7.748	6.635	92,147
2022-05-27	7.830	7.830	7.690	7.733	6.622	156,862
2022-05-26	7.770	7.770	7.725	7.733	6.622	31,418
2022-05-25	7.733	7.755	7.650	7.753	6.639	27,614
2022-05-24	7.800	7.810	7.715	7.793	6.673	126,248
2022-05-23	7.733	7.811	7.660	7.728	6.618	102,358
2022-05-20	7.685	7.718	7.645	7.718	6.609	978,228
2022-05-19	7.700	7.700	7.615	7.690	6.586	140,651
2022-05-18	7.778	7.895	7.741	7.800	6.680	42,190
2022-05-17	7.785	7.785	7.680	7.738	6.626	384,182
2022-05-16	7.765	7.765	7.625	7.670	6.568	94,616
2022-05-13	7.515	7.660	7.515	7.645	6.547	20,621
2022-05-12	7.450	7.530	7.420	7.523	6.442	31,775
2022-05-11	7.558	7.580	7.450	7.563	6.476	222,201
2022-05-10	7.640	7.640	7.460	7.563	6.476	61,515
2022-05-09	7.563	7.680	7.495	7.518	6.438	47,297
2022-05-06	7.758	7.780	7.580	7.660	6.560	69,050
2022-05-05	7.948	7.990	7.835	7.933	6.793	52,699
2022-05-04	7.950	7.950	7.785	7.820	6.697	61,085
2022-05-03	7.990	7.990	7.875	7.875	6.744	58,574
2022-04-29	8.065	8.120	7.930	7.958	6.815	121,605
2022-04-28	8.045	8.225	8.045	8.080	6.920	157,349
2022-04-27	8.250	8.275	8.140	8.153	6.982	228,086
2022-04-26	8.178	8.305	8.095	8.255	7.069	126,223
2022-04-25	8.170	8.170	8.025	8.158	6.986	377,888
2022-04-22	8.168	8.245	8.128	8.225	7.044	181,895
2022-04-21	8.255	8.348	8.255	8.348	7.149	203,028
2022-04-20	8.155	8.235	8.155	8.193	7.016	90,433

← NewerPage 19 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.