Inmobiliaria Colonial SOCIMI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	8.021	8.120	8.021	8.108	6.943	69,818
2022-01-20	8.100	8.185	8.100	8.163	6.990	110,455
2022-01-19	8.103	8.200	8.060	8.113	6.947	165,255
2022-01-18	8.148	8.255	8.125	8.230	7.048	156,474
2022-01-17	8.337	8.337	8.234	8.313	7.119	417,674
2022-01-14	8.290	8.370	8.290	8.295	7.104	208,242
2022-01-13	8.308	8.385	8.299	8.368	7.166	33,552
2022-01-12	8.435	8.435	8.310	8.410	7.202	90,534
2022-01-11	8.395	8.395	8.310	8.348	7.149	296,118
2022-01-10	8.215	8.318	8.170	8.318	7.123	484,472
2022-01-07	8.410	8.410	8.200	8.285	7.095	60,462
2022-01-06	8.305	8.435	8.305	8.400	7.194	87,550
2022-01-05	8.358	8.465	8.358	8.358	7.157	39,731
2022-01-04	8.435	8.435	8.315	8.363	7.162	39,700
2021-12-31	8.173	8.173	8.173	8.173	6.999	0
2021-12-30	8.145	8.240	8.145	8.173	6.999	90,762
2021-12-29	8.163	8.240	8.150	8.163	6.990	20,741
2021-12-24	8.108	8.108	8.108	8.108	6.943	0
2021-12-23	8.050	8.165	8.050	8.108	6.943	1,997
2021-12-22	8.045	8.105	8.045	8.045	6.890	115,324
2021-12-21	8.020	8.075	7.944	7.988	6.840	242,874
2021-12-20	7.805	7.920	7.805	7.845	6.718	476,584
2021-12-17	7.910	8.065	7.910	8.065	6.907	700,514
2021-12-16	8.015	8.015	7.925	8.015	6.864	681,275
2021-12-15	7.980	7.980	7.915	7.968	6.823	62,770
2021-12-14	7.905	8.000	7.905	8.000	6.851	154,626
2021-12-13	8.205	8.205	7.825	7.830	6.705	52,081
2021-12-10	7.983	8.065	7.983	8.015	6.864	349,300
2021-12-09	7.965	8.090	7.965	8.015	6.864	72,301
2021-12-08	7.903	8.052	7.865	8.050	6.894	286,605
2021-12-07	8.040	8.040	7.920	7.963	6.819	49,123
2021-12-06	7.795	7.910	7.795	7.870	6.740	57,668
2021-12-03	7.805	7.950	7.800	7.800	6.680	100,423
2021-12-02	7.805	7.905	7.805	7.855	6.727	313,661
2021-12-01	7.800	8.005	7.800	7.963	6.819	423,857
2021-11-30	8.118	8.185	8.000	8.163	6.990	76,361
2021-11-29	8.245	8.345	8.195	8.308	7.114	43,341
2021-11-26	8.165	8.285	8.165	8.215	7.035	32,119
2021-11-25	8.358	8.525	8.305	8.455	7.241	92,098
2021-11-24	8.190	8.380	8.190	8.308	7.114	98,146
2021-11-23	8.275	8.275	8.180	8.265	7.078	168,014
2021-11-22	8.065	8.175	8.065	8.158	6.986	106,333
2021-11-19	8.133	8.265	8.035	8.095	6.932	55,431
2021-11-18	8.548	8.549	8.000	8.215	7.035	165,313
2021-11-17	8.630	8.630	8.345	8.373	7.170	450,269
2021-11-16	8.680	8.680	8.570	8.600	7.365	45,816
2021-11-15	8.660	8.660	8.500	8.615	7.378	31,601
2021-11-12	8.365	8.495	8.365	8.405	7.198	13,763
2021-11-11	8.400	8.480	8.390	8.465	7.249	25,215
2021-11-10	8.620	8.705	8.480	8.508	7.286	40,262
2021-11-09	8.563	8.625	8.530	8.533	7.307	43,482
2021-11-08	8.695	8.735	8.555	8.573	7.341	21,462
2021-11-05	8.503	8.705	8.445	8.620	7.382	61,476
2021-11-04	8.380	8.520	8.380	8.490	7.271	24,747
2021-11-03	8.270	8.270	8.140	8.245	7.061	10,126
2021-11-02	8.360	8.360	8.265	8.328	7.132	21,635
2021-11-01	8.318	8.430	8.260	8.363	7.162	46,713
2021-10-29	8.400	8.570	8.400	8.485	7.266	154,777
2021-10-28	8.465	8.610	8.465	8.518	7.294	23,790
2021-10-27	8.366	8.535	8.366	8.425	7.215	127,477

← NewerPage 21 of 22 · 1,262 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.