Inmobiliaria Colonial SOCIMI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 5.501 | 5.501 | 5.450 | 5.475 | 5.061 | 466,665 |
| 2024-11-26 | 5.500 | 5.500 | 5.460 | 5.480 | 5.065 | 27,242 |
| 2024-11-25 | 5.575 | 5.575 | 5.400 | 5.573 | 5.151 | 98,547 |
| 2024-11-22 | 5.470 | 5.540 | 5.380 | 5.475 | 5.061 | 55,570 |
| 2024-11-21 | 5.620 | 5.620 | 5.505 | 5.518 | 5.100 | 36,381 |
| 2024-11-20 | 5.568 | 5.625 | 5.535 | 5.610 | 5.185 | 95,641 |
| 2024-11-19 | 5.480 | 5.480 | 5.440 | 5.450 | 5.038 | 19,658 |
| 2024-11-18 | 5.580 | 5.580 | 5.470 | 5.533 | 5.114 | 38,177 |
| 2024-11-15 | 5.568 | 5.575 | 5.490 | 5.553 | 5.132 | 35,703 |
| 2024-11-14 | 5.318 | 5.490 | 5.305 | 5.460 | 5.047 | 73,669 |
| 2024-11-13 | 5.303 | 5.303 | 5.205 | 5.303 | 4.901 | 122,786 |
| 2024-11-12 | 5.318 | 5.365 | 5.170 | 5.188 | 4.795 | 277,264 |
| 2024-11-11 | 5.470 | 5.530 | 5.460 | 5.490 | 5.075 | 212 |
| 2024-11-08 | 5.465 | 5.465 | 5.440 | 5.440 | 5.028 | 2,323 |
| 2024-11-07 | 5.400 | 5.425 | 5.373 | 5.373 | 4.966 | 2,730 |
| 2024-11-06 | 5.565 | 5.565 | 5.335 | 5.368 | 4.961 | 75,564 |
| 2024-11-05 | 5.503 | 5.545 | 5.450 | 5.470 | 5.056 | 21,247 |
| 2024-11-04 | 5.550 | 5.610 | 5.550 | 5.583 | 5.160 | 73 |
| 2024-11-01 | 5.560 | 5.610 | 5.560 | 5.578 | 5.155 | 6,723 |
| 2024-10-31 | 5.635 | 5.635 | 5.550 | 5.563 | 5.142 | 40,270 |
| 2024-10-30 | 5.708 | 5.805 | 5.685 | 5.743 | 5.308 | 106,268 |
| 2024-10-29 | 5.825 | 5.905 | 5.750 | 5.815 | 5.375 | 564,204 |
| 2024-10-28 | 5.845 | 5.898 | 5.845 | 5.860 | 5.417 | 364 |
| 2024-10-25 | 5.840 | 5.855 | 5.800 | 5.850 | 5.407 | 11,492 |
| 2024-10-24 | 5.895 | 5.895 | 5.835 | 5.835 | 5.393 | 723,138 |
| 2024-10-23 | 5.890 | 5.890 | 5.820 | 5.835 | 5.393 | 19,363 |
| 2024-10-22 | 5.800 | 5.860 | 5.755 | 5.845 | 5.403 | 16,238 |
| 2024-10-21 | 6.055 | 6.055 | 5.880 | 5.880 | 5.435 | 40,872 |
| 2024-10-18 | 6.065 | 6.065 | 6.040 | 6.040 | 5.583 | 15,130 |
| 2024-10-17 | 6.135 | 6.135 | 6.055 | 6.108 | 5.645 | 20,371 |
| 2024-10-16 | 6.120 | 6.120 | 6.060 | 6.075 | 5.615 | 1,248,906 |
| 2024-10-15 | 6.010 | 6.080 | 6.010 | 6.080 | 5.620 | 10,653 |
| 2024-10-14 | 6.035 | 6.035 | 5.970 | 6.015 | 5.560 | 636,286 |
| 2024-10-11 | 6.015 | 6.030 | 5.940 | 6.005 | 5.551 | 5,294 |
| 2024-10-10 | 5.953 | 5.975 | 5.875 | 5.875 | 5.430 | 6,065 |
| 2024-10-09 | 5.990 | 5.990 | 5.958 | 5.958 | 5.507 | 42,987 |
| 2024-10-08 | 5.948 | 6.025 | 5.930 | 6.000 | 5.546 | 14,638 |
| 2024-10-07 | 6.085 | 6.085 | 5.995 | 6.000 | 5.546 | 302,566 |
| 2024-10-04 | 6.118 | 6.130 | 6.055 | 6.118 | 5.655 | 9,160 |
| 2024-10-03 | 6.070 | 6.180 | 6.070 | 6.158 | 5.692 | 13,312 |
| 2024-10-02 | 6.103 | 6.135 | 6.045 | 6.045 | 5.588 | 14,482 |
| 2024-10-01 | 6.235 | 6.240 | 6.170 | 6.235 | 5.763 | 15,020 |
| 2024-09-30 | 6.210 | 6.280 | 6.173 | 6.173 | 5.705 | 8,596 |
| 2024-09-27 | 6.348 | 6.358 | 6.309 | 6.358 | 5.876 | 80,798 |
| 2024-09-26 | 6.380 | 6.380 | 6.270 | 6.353 | 5.872 | 57,441 |
| 2024-09-25 | 6.280 | 6.280 | 6.195 | 6.265 | 5.791 | 460,192 |
| 2024-09-24 | 6.250 | 6.275 | 6.175 | 6.250 | 5.777 | 18,400 |
| 2024-09-23 | 6.375 | 6.375 | 6.200 | 6.250 | 5.777 | 20,923 |
| 2024-09-20 | 6.503 | 6.535 | 6.344 | 6.378 | 5.895 | 1,062,706 |
| 2024-09-19 | 6.425 | 6.480 | 6.425 | 6.450 | 5.962 | 10,190 |
| 2024-09-18 | 6.348 | 6.410 | 6.145 | 6.333 | 5.853 | 68,357 |
| 2024-09-17 | 6.378 | 6.470 | 6.355 | 6.430 | 5.943 | 230,703 |
| 2024-09-16 | 6.395 | 6.460 | 6.395 | 6.440 | 5.953 | 8,358 |
| 2024-09-13 | 6.388 | 6.455 | 6.325 | 6.430 | 5.943 | 228,517 |
| 2024-09-12 | 6.200 | 6.250 | 6.200 | 6.215 | 5.745 | 1,145,419 |
| 2024-09-11 | 6.165 | 6.165 | 6.115 | 6.153 | 5.687 | 275,943 |
| 2024-09-10 | 6.045 | 6.160 | 6.045 | 6.128 | 5.664 | 480,623 |
| 2024-09-09 | 6.000 | 6.080 | 5.980 | 6.030 | 5.574 | 43,680 |
| 2024-09-06 | 6.010 | 6.100 | 5.985 | 6.040 | 5.583 | 98,398 |
| 2024-09-05 | 5.845 | 5.960 | 5.845 | 5.845 | 5.403 | 161 |
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.