Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 8.245 | 8.365 | 8.175 | 8.178 | 7.003 | 33,618 |
| 2022-04-14 | 8.348 | 8.385 | 8.294 | 8.303 | 7.110 | 23,931 |
| 2022-04-13 | 8.150 | 8.303 | 8.150 | 8.280 | 7.091 | 32,130 |
| 2022-04-12 | 8.285 | 8.285 | 8.180 | 8.220 | 7.039 | 66,423 |
| 2022-04-11 | 8.260 | 8.338 | 8.260 | 8.338 | 7.140 | 195,290 |
| 2022-04-08 | 8.388 | 8.490 | 8.245 | 8.318 | 7.123 | 191,342 |
| 2022-04-07 | 8.270 | 8.270 | 8.000 | 8.270 | 7.082 | 282,777 |
| 2022-04-06 | 8.328 | 8.330 | 8.060 | 8.143 | 6.973 | 114,202 |
| 2022-04-05 | 8.240 | 8.359 | 8.240 | 8.260 | 7.074 | 453,630 |
| 2022-04-04 | 8.260 | 8.300 | 8.220 | 8.280 | 7.091 | 224,758 |
| 2022-04-01 | 8.285 | 8.345 | 8.235 | 8.260 | 7.074 | 269,811 |
| 2022-03-31 | 8.355 | 8.355 | 8.205 | 8.225 | 7.044 | 32,305 |
| 2022-03-30 | 8.280 | 8.375 | 8.225 | 8.303 | 7.110 | 276,348 |
| 2022-03-29 | 8.178 | 8.311 | 8.130 | 8.245 | 7.061 | 146,573 |
| 2022-03-28 | 8.303 | 8.305 | 8.250 | 8.260 | 7.074 | 46,872 |
| 2022-03-25 | 8.120 | 8.245 | 8.120 | 8.245 | 7.061 | 96,544 |
| 2022-03-24 | 8.015 | 8.070 | 7.910 | 7.983 | 6.836 | 79,393 |
| 2022-03-23 | 8.260 | 8.320 | 7.940 | 8.035 | 6.881 | 95,023 |
| 2022-03-22 | 8.188 | 8.270 | 8.120 | 8.210 | 7.031 | 40,392 |
| 2022-03-21 | 8.175 | 8.175 | 8.103 | 8.123 | 6.956 | 10,710 |
| 2022-03-18 | 8.244 | 8.244 | 8.020 | 8.090 | 6.928 | 56,238 |
| 2022-03-17 | 8.055 | 8.200 | 8.055 | 8.163 | 6.990 | 55,081 |
| 2022-03-16 | 8.138 | 8.280 | 8.080 | 8.240 | 7.057 | 262,709 |
| 2022-03-15 | 7.930 | 8.090 | 7.930 | 8.050 | 6.894 | 171,550 |
| 2022-03-14 | 7.895 | 8.080 | 7.869 | 7.978 | 6.832 | 107,357 |
| 2022-03-11 | 7.768 | 7.965 | 7.765 | 7.890 | 6.757 | 107,778 |
| 2022-03-10 | 7.703 | 7.780 | 7.560 | 7.660 | 6.560 | 53,772 |
| 2022-03-09 | 7.415 | 7.651 | 7.415 | 7.593 | 6.502 | 323,453 |
| 2022-03-08 | 7.245 | 7.585 | 7.245 | 7.338 | 6.284 | 91,796 |
| 2022-03-07 | 7.250 | 7.295 | 6.975 | 7.225 | 6.187 | 93,766 |
| 2022-03-04 | 7.528 | 7.615 | 7.275 | 7.353 | 6.297 | 19,827 |
| 2022-03-03 | 7.800 | 7.865 | 7.540 | 7.630 | 6.534 | 38,001 |
| 2022-03-02 | 7.540 | 7.895 | 7.540 | 7.820 | 6.697 | 248,683 |
| 2022-03-01 | 7.548 | 7.795 | 7.515 | 7.563 | 6.476 | 287,987 |
| 2022-02-28 | 7.506 | 7.640 | 7.506 | 7.518 | 6.438 | 97,180 |
| 2022-02-25 | 7.578 | 7.695 | 7.450 | 7.695 | 6.590 | 79,363 |
| 2022-02-24 | 7.303 | 7.510 | 7.210 | 7.363 | 6.305 | 106,601 |
| 2022-02-23 | 7.588 | 7.670 | 7.495 | 7.605 | 6.513 | 59,102 |
| 2022-02-22 | 7.503 | 7.585 | 7.405 | 7.548 | 6.464 | 65,453 |
| 2022-02-21 | 7.671 | 7.671 | 7.510 | 7.588 | 6.498 | 29,384 |
| 2022-02-18 | 7.815 | 7.815 | 7.635 | 7.758 | 6.643 | 51,192 |
| 2022-02-17 | 7.793 | 7.800 | 7.715 | 7.788 | 6.669 | 35,096 |
| 2022-02-16 | 7.795 | 7.795 | 7.675 | 7.703 | 6.596 | 20,076 |
| 2022-02-15 | 7.650 | 7.650 | 7.445 | 7.640 | 6.543 | 98,561 |
| 2022-02-14 | 7.590 | 7.590 | 7.455 | 7.523 | 6.442 | 48,672 |
| 2022-02-11 | 7.690 | 7.690 | 7.565 | 7.635 | 6.538 | 35,791 |
| 2022-02-10 | 7.590 | 7.700 | 7.590 | 7.600 | 6.509 | 48,569 |
| 2022-02-09 | 7.450 | 7.510 | 7.375 | 7.470 | 6.397 | 39,668 |
| 2022-02-08 | 7.303 | 7.350 | 7.290 | 7.303 | 6.254 | 18,910 |
| 2022-02-07 | 7.435 | 7.435 | 7.270 | 7.318 | 6.267 | 29,827 |
| 2022-02-04 | 7.690 | 7.690 | 7.400 | 7.455 | 6.384 | 48,125 |
| 2022-02-03 | 7.703 | 7.820 | 7.683 | 7.805 | 6.684 | 40,538 |
| 2022-02-02 | 7.865 | 7.865 | 7.779 | 7.825 | 6.701 | 27,912 |
| 2022-02-01 | 7.840 | 7.905 | 7.773 | 7.773 | 6.656 | 194,260 |
| 2022-01-31 | 7.900 | 7.900 | 7.760 | 7.773 | 6.656 | 135,427 |
| 2022-01-28 | 7.845 | 7.845 | 7.735 | 7.788 | 6.669 | 126,531 |
| 2022-01-27 | 7.810 | 7.895 | 7.750 | 7.890 | 6.757 | 301,003 |
| 2022-01-26 | 7.661 | 7.885 | 7.661 | 7.820 | 6.697 | 86,572 |
| 2022-01-25 | 7.755 | 7.755 | 7.595 | 7.743 | 6.631 | 116,691 |
| 2022-01-24 | 8.035 | 8.035 | 7.675 | 7.768 | 6.652 | 147,015 |
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.