Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 8.245 | 8.480 | 8.245 | 8.410 | 7.202 | 71,081 |
| 2021-10-25 | 8.330 | 8.330 | 8.270 | 8.303 | 7.110 | 31,097 |
| 2021-10-22 | 8.400 | 8.420 | 8.315 | 8.378 | 7.174 | 54,722 |
| 2021-10-21 | 8.338 | 8.460 | 8.315 | 8.455 | 7.241 | 76,320 |
| 2021-10-20 | 8.330 | 8.435 | 8.330 | 8.410 | 7.202 | 101,750 |
| 2021-10-19 | 8.378 | 8.465 | 8.370 | 8.445 | 7.232 | 30,157 |
| 2021-10-18 | 8.350 | 8.475 | 8.350 | 8.460 | 7.245 | 50,548 |
| 2021-10-15 | 8.410 | 8.500 | 8.410 | 8.465 | 7.249 | 17,186 |
| 2021-10-14 | 8.355 | 8.475 | 8.355 | 8.410 | 7.202 | 43,930 |
← NewerPage 22 of 22 · 1,269 trading days
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.