Inmobiliaria Colonial SOCIMI S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	5.085	5.085	5.085	5.085	5.085	0
2026-10-21	5.035	5.085	5.030	5.030	5.030	0
2026-10-20	4.981	5.085	4.981	4.981	4.981	0
2026-10-19	5.007	5.085	4.968	4.968	4.968	0
2026-10-16	5.050	5.085	5.030	5.030	5.030	0
2026-10-15	4.987	5.055	4.894	5.030	5.030	19,999
2026-10-14	4.942	5.035	4.828	4.962	4.962	191,685
2026-10-13	4.880	4.982	4.778	4.910	4.910	4,654
2026-10-12	4.859	4.948	4.828	4.852	4.852	94,035
2026-10-09	4.845	4.874	4.828	4.873	4.873	261,168
2026-10-08	4.859	4.958	4.818	4.845	4.845	20,197
2026-10-07	4.919	5.020	4.884	4.927	4.927	124,985
2026-10-06	4.894	4.938	4.794	4.916	4.916	3,139
2026-10-05	4.869	4.892	4.758	4.836	4.836	66,078
2026-10-02	4.890	4.890	4.758	4.847	4.847	127,683
2026-10-01	4.915	5.005	4.818	4.877	4.877	80,375
2026-09-30	5.001	5.105	4.910	4.948	4.948	151,421
2026-09-29	5.017	5.125	4.930	5.010	5.010	8,681
2026-09-28	5.060	5.070	5.020	5.020	5.020	3,681
2026-09-25	5.040	5.085	5.021	5.031	5.031	56,834
2026-09-24	5.035	5.055	5.005	5.031	5.031	125,188
2026-09-23	5.099	5.205	5.005	5.100	5.100	45,357
2026-09-22	5.128	5.130	5.070	5.090	5.090	6,373

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.