Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 5.470 | 5.490 | 5.340 | 5.388 | 5.185 | 316,633 |
| 2026-05-01 | 5.445 | 5.445 | 5.445 | 5.445 | 5.240 | 0 |
| 2026-04-30 | 5.368 | 5.455 | 5.270 | 5.445 | 5.240 | 44,013 |
| 2026-04-29 | 5.503 | 5.585 | 5.368 | 5.383 | 5.180 | 22,775 |
| 2026-04-28 | 5.400 | 5.550 | 5.340 | 5.450 | 5.245 | 37,699 |
| 2026-04-27 | 5.470 | 5.470 | 5.430 | 5.440 | 5.236 | 59,152 |
| 2026-04-24 | 5.480 | 5.545 | 5.310 | 5.425 | 5.221 | 27,180 |
| 2026-04-23 | 5.503 | 5.590 | 5.370 | 5.485 | 5.279 | 19,123 |
← NewerPage 3 of 3 · 128 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.