Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 5.815 | 5.850 | 5.755 | 5.810 | 5.592 | 64,267 |
| 2025-08-14 | 5.825 | 5.830 | 5.753 | 5.793 | 5.575 | 80,755 |
| 2025-08-13 | 5.785 | 5.840 | 5.785 | 5.805 | 5.587 | 139,134 |
| 2025-08-12 | 5.895 | 5.895 | 5.783 | 5.783 | 5.565 | 117,617 |
| 2025-08-11 | 5.943 | 5.970 | 5.830 | 5.933 | 5.710 | 10,556 |
| 2025-08-08 | 5.875 | 5.960 | 5.875 | 5.890 | 5.669 | 67,404 |
| 2025-08-07 | 5.918 | 5.940 | 5.855 | 5.913 | 5.690 | 72,626 |
| 2025-08-06 | 5.845 | 5.916 | 5.825 | 5.865 | 5.645 | 50,759 |
| 2025-08-05 | 5.870 | 5.885 | 5.825 | 5.850 | 5.630 | 6,681 |
| 2025-08-04 | 5.800 | 5.861 | 5.745 | 5.810 | 5.592 | 206,906 |
| 2025-08-01 | 5.800 | 5.800 | 5.713 | 5.783 | 5.565 | 54,876 |
| 2025-07-31 | 5.875 | 5.920 | 5.824 | 5.880 | 5.659 | 223,797 |
| 2025-07-30 | 5.800 | 5.893 | 5.795 | 5.845 | 5.625 | 20,431 |
| 2025-07-29 | 5.810 | 5.825 | 5.759 | 5.788 | 5.570 | 25,153 |
| 2025-07-28 | 5.938 | 5.955 | 5.810 | 5.815 | 5.597 | 164,509 |
| 2025-07-25 | 6.060 | 6.235 | 5.815 | 5.895 | 5.674 | 959,277 |
| 2025-07-24 | 6.065 | 6.130 | 6.058 | 6.065 | 5.837 | 192,988 |
| 2025-07-23 | 6.075 | 6.130 | 6.045 | 6.113 | 5.883 | 38,809 |
| 2025-07-22 | 6.040 | 6.086 | 5.915 | 6.025 | 5.799 | 127,580 |
| 2025-07-21 | 5.920 | 6.020 | 5.920 | 6.000 | 5.775 | 21,296 |
| 2025-07-18 | 5.918 | 6.010 | 5.870 | 5.908 | 5.686 | 29,501 |
| 2025-07-17 | 5.890 | 5.895 | 5.838 | 5.855 | 5.635 | 184,851 |
| 2025-07-16 | 5.855 | 5.875 | 5.818 | 5.855 | 5.635 | 48,750 |
| 2025-07-15 | 5.895 | 5.940 | 5.845 | 5.918 | 5.695 | 11,222 |
| 2025-07-14 | 5.820 | 5.900 | 5.805 | 5.855 | 5.635 | 1,885 |
| 2025-07-11 | 5.918 | 5.950 | 5.860 | 5.880 | 5.659 | 4,985 |
| 2025-07-10 | 6.005 | 6.030 | 5.906 | 5.993 | 5.767 | 62,927 |
| 2025-07-09 | 5.903 | 6.060 | 5.890 | 6.025 | 5.799 | 32,634 |
| 2025-07-08 | 5.990 | 5.990 | 5.874 | 5.968 | 5.743 | 19,124 |
| 2025-07-07 | 5.968 | 5.990 | 5.945 | 5.978 | 5.753 | 93,242 |
| 2025-07-04 | 6.000 | 6.005 | 5.875 | 5.983 | 5.758 | 7,873 |
| 2025-07-03 | 5.998 | 6.055 | 5.998 | 6.040 | 5.813 | 15,716 |
| 2025-07-02 | 6.025 | 6.050 | 5.960 | 6.040 | 5.813 | 38,044 |
| 2025-07-01 | 6.055 | 6.055 | 5.986 | 6.025 | 5.799 | 316,901 |
| 2025-06-30 | 5.915 | 6.065 | 5.915 | 6.010 | 5.784 | 3,351,130 |
| 2025-06-27 | 5.958 | 5.970 | 5.888 | 5.963 | 5.739 | 46,618 |
| 2025-06-26 | 5.855 | 5.960 | 5.855 | 5.953 | 5.729 | 961,864 |
| 2025-06-25 | 5.978 | 5.980 | 5.854 | 5.860 | 5.640 | 963,674 |
| 2025-06-24 | 5.995 | 5.995 | 5.955 | 5.993 | 5.767 | 1,229,551 |
| 2025-06-23 | 5.820 | 5.932 | 5.820 | 5.865 | 5.645 | 1,017,792 |
| 2025-06-20 | 5.890 | 5.960 | 5.850 | 5.908 | 5.686 | 887,322 |
| 2025-06-19 | 5.920 | 5.920 | 5.865 | 5.895 | 5.674 | 54,034 |
| 2025-06-18 | 5.940 | 5.940 | 5.860 | 5.875 | 5.654 | 57,092 |
| 2025-06-17 | 5.778 | 5.871 | 5.685 | 5.865 | 5.645 | 159,614 |
| 2025-06-16 | 6.220 | 6.220 | 6.138 | 6.138 | 5.673 | 19,351 |
| 2025-06-13 | 6.168 | 6.245 | 6.130 | 6.153 | 5.687 | 150,267 |
| 2025-06-12 | 6.270 | 6.270 | 6.195 | 6.230 | 5.759 | 13,572 |
| 2025-06-11 | 6.290 | 6.335 | 6.253 | 6.328 | 5.849 | 850,803 |
| 2025-06-10 | 6.200 | 6.298 | 6.153 | 6.265 | 5.791 | 50,072 |
| 2025-06-09 | 6.200 | 6.290 | 6.000 | 6.143 | 5.678 | 551,050 |
| 2025-06-06 | 6.138 | 6.145 | 6.095 | 6.143 | 5.678 | 20,357 |
| 2025-06-05 | 6.153 | 6.155 | 6.045 | 6.133 | 5.668 | 57,353 |
| 2025-06-04 | 6.128 | 6.145 | 6.065 | 6.085 | 5.625 | 22,598 |
| 2025-06-03 | 6.185 | 6.185 | 6.105 | 6.178 | 5.710 | 1,132,433 |
| 2025-06-02 | 6.200 | 6.200 | 6.085 | 6.148 | 5.682 | 28,700 |
| 2025-05-30 | 6.103 | 6.160 | 6.100 | 6.113 | 5.650 | 12,422 |
| 2025-05-29 | 6.065 | 6.083 | 6.005 | 6.005 | 5.551 | 13,489 |
| 2025-05-28 | 6.015 | 6.070 | 6.000 | 6.030 | 5.574 | 1,038,887 |
| 2025-05-27 | 5.975 | 5.975 | 5.900 | 5.923 | 5.474 | 38,518 |
| 2025-05-23 | 5.885 | 5.885 | 5.755 | 5.875 | 5.430 | 14,499 |
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.