Inmobiliaria Colonial, SOCIMI, S.A. (HSC2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 5.68 | 5.68 | 5.60 | 5.60 | 5.60 | - |
| 20 Jun 2024 | 5.58 | 5.58 | 5.54 | 5.57 | 5.57 | - |
| 19 Jun 2024 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | - |
| 19 Jun 2024 | 0.27 Dividend | |||||
| 18 Jun 2024 | 5.92 | 5.92 | 5.92 | 5.92 | 5.65 | - |
| 17 Jun 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.73 | - |
| 14 Jun 2024 | 6.16 | 6.16 | 6.16 | 6.16 | 5.88 | - |
| 13 Jun 2024 | 6.19 | 6.19 | 6.19 | 6.19 | 5.91 | - |
| 12 Jun 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.77 | - |
| 11 Jun 2024 | 6.16 | 6.17 | 6.07 | 6.07 | 5.80 | - |
| 10 Jun 2024 | 6.20 | 6.20 | 6.10 | 6.10 | 5.82 | - |
| 07 Jun 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.08 | - |
| 06 Jun 2024 | 6.28 | 6.30 | 6.28 | 6.30 | 6.01 | - |
| 05 Jun 2024 | 6.34 | 6.34 | 6.34 | 6.34 | 6.05 | - |
| 04 Jun 2024 | 6.26 | 6.26 | 6.26 | 6.26 | 5.98 | - |
| 03 Jun 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 5.86 | - |
| 31 May 2024 | 6.11 | 6.13 | 6.11 | 6.13 | 5.85 | - |
| 30 May 2024 | 6.03 | 6.14 | 6.03 | 6.14 | 5.86 | - |
| 29 May 2024 | 6.13 | 6.13 | 6.08 | 6.08 | 5.80 | - |
| 28 May 2024 | 6.11 | 6.11 | 6.11 | 6.11 | 5.83 | - |
| 27 May 2024 | 5.98 | 6.03 | 5.98 | 6.03 | 5.75 | - |
| 24 May 2024 | 6.06 | 6.06 | 6.06 | 6.06 | 5.78 | - |
| 23 May 2024 | 6.16 | 6.17 | 6.06 | 6.06 | 5.78 | - |
| 22 May 2024 | 6.14 | 6.14 | 6.03 | 6.07 | 5.80 | - |
| 21 May 2024 | 6.14 | 6.14 | 6.09 | 6.09 | 5.81 | - |
| 20 May 2024 | 6.18 | 6.18 | 6.10 | 6.12 | 5.84 | - |
| 17 May 2024 | 6.34 | 6.34 | 6.10 | 6.11 | 5.83 | - |
| 16 May 2024 | 6.12 | 6.12 | 6.12 | 6.12 | 5.84 | - |
| 15 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.62 | - |
| 14 May 2024 | 5.79 | 5.79 | 5.79 | 5.79 | 5.53 | - |
| 13 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.52 | - |
| 10 May 2024 | 5.78 | 5.78 | 5.76 | 5.76 | 5.50 | - |
| 09 May 2024 | 5.78 | 5.78 | 5.68 | 5.72 | 5.46 | - |
| 08 May 2024 | 5.74 | 5.74 | 5.74 | 5.74 | 5.47 | - |
| 07 May 2024 | 5.68 | 5.68 | 5.68 | 5.68 | 5.42 | - |
| 06 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.38 | - |
| 03 May 2024 | 5.47 | 5.75 | 5.47 | 5.75 | 5.49 | - |
| 02 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.20 | - |
| 30 Apr 2024 | 5.57 | 5.57 | 5.47 | 5.47 | 5.22 | - |
| 29 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.21 | - |
| 26 Apr 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.23 | - |
| 25 Apr 2024 | 5.46 | 5.46 | 5.46 | 5.46 | 5.21 | - |
| 24 Apr 2024 | 5.53 | 5.54 | 5.53 | 5.54 | 5.29 | - |
| 23 Apr 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.26 | - |
| 22 Apr 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.18 | - |
| 19 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.04 | - |
| 18 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.07 | - |
| 17 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.94 | - |
| 16 Apr 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.94 | - |
| 15 Apr 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.16 | - |
| 12 Apr 2024 | 5.36 | 5.41 | 5.36 | 5.41 | 5.16 | - |
| 11 Apr 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.10 | - |
| 10 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.22 | - |
| 09 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.08 | - |
| 08 Apr 2024 | 5.19 | 5.19 | 5.19 | 5.19 | 4.95 | - |
| 05 Apr 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.98 | - |
| 04 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.02 | - |
| 03 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.02 | - |
| 02 Apr 2024 | 5.47 | 5.47 | 5.47 | 5.47 | 5.22 | - |
| 28 Mar 2024 | 5.41 | 5.43 | 5.35 | 5.43 | 5.18 | - |
| 27 Mar 2024 | 5.39 | 5.39 | 5.30 | 5.35 | 5.11 | - |
| 26 Mar 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.13 | - |
| 25 Mar 2024 | 5.33 | 5.33 | 5.25 | 5.30 | 5.06 | - |
| 22 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.91 | - |
| 21 Mar 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.01 | - |
| 20 Mar 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.88 | - |
| 19 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.86 | - |
| 18 Mar 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.89 | - |
| 15 Mar 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.83 | - |
| 14 Mar 2024 | 5.05 | 5.05 | 5.01 | 5.04 | 4.81 | - |
| 13 Mar 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.86 | - |
| 12 Mar 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.98 | - |
| 11 Mar 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.91 | - |
| 08 Mar 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.70 | - |
| 07 Mar 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.75 | - |
| 06 Mar 2024 | 4.94 | 4.94 | 4.94 | 4.94 | 4.71 | - |
| 05 Mar 2024 | 4.79 | 4.79 | 4.79 | 4.79 | 4.57 | - |
| 04 Mar 2024 | 4.90 | 4.90 | 4.90 | 4.90 | 4.67 | - |
| 01 Mar 2024 | 4.95 | 4.95 | 4.95 | 4.95 | 4.72 | - |
| 29 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.82 | - |
| 28 Feb 2024 | 5.16 | 5.16 | 4.96 | 4.96 | 4.73 | - |
| 27 Feb 2024 | 5.09 | 5.09 | 5.05 | 5.09 | 4.85 | - |
| 26 Feb 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.85 | - |
| 23 Feb 2024 | 5.13 | 5.13 | 5.13 | 5.13 | 4.90 | - |
| 22 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.91 | - |
| 21 Feb 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 4.89 | - |
| 20 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.88 | - |
| 19 Feb 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 4.91 | - |
| 16 Feb 2024 | 5.14 | 5.14 | 5.05 | 5.09 | 4.85 | - |
| 15 Feb 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 4.84 | - |
| 14 Feb 2024 | 5.05 | 5.05 | 5.05 | 5.05 | 4.82 | - |
| 13 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 4.94 | - |
| 12 Feb 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 4.88 | - |
| 09 Feb 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 4.98 | - |
| 08 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.08 | - |
| 07 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.06 | - |
| 06 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.13 | - |
| 05 Feb 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.15 | - |
| 02 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.00 | - |
| 01 Feb 2024 | 5.54 | 5.54 | 5.36 | 5.37 | 5.13 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.