LSE, 0RID End of Day and Historical Share Prices []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, 0RID: Inmobiliaria Colonial SA

02 Sep 2025

LAST: 5.523	CHANGE: 0.13	OPEN: 5.650	HIGH: 5.650	ASK: 6.055	VOLUME: 120.4K
LAST: 5.523	CHG(%): 2.33	PREV: 5.655	LOW: 5.490	BID: 5.760

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	5.650	5.650	5.490	5.523	120.4K
01 Sep 25	5.660	5.665	5.635	5.655	81.3K
29 Aug 25	5.700	5.700	5.625	5.643	215.3K
28 Aug 25	5.750	5.775	5.670	5.685	64.8K
27 Aug 25	5.730	5.775	5.720	5.748	24.9K
26 Aug 25	5.810	5.810	5.720	5.753	78.9K
25 Aug 25	5.748	5.861	5.743	5.793	18.9K
22 Aug 25	5.743	5.861	5.743	5.774	18.9K
21 Aug 25	5.790	5.790	5.725	5.783	303.7K
20 Aug 25	5.770	5.795	5.760	5.778	115.4K

COMPANY PROFILE

Name:	Inmobiliaria Colonial SA
About:	Inmobiliaria Colonial is the leading platform in the prime commercial real estate market in Europe, with a presence in the main business areas of Barcelona, Madrid, and Paris. It owns a unique portfolio of commercial properties totalling over 1 million m², with a market value exceeding "11.6 billion. The Group follows a dedicated long-term strategy focused on value creation through a high-quality client portfolio and asset appreciation. Looking ahead, the Colonial Group will continue to lead the urban transformation of city centres in the European market, recognized for its expertise and professionalism, financial strength, and profitability, while providing excellent sustainable real estate solutions tailored to its clients' needs.
Address:	Avenida Diagonal, 532, Barcelona, Spain, 08006
Website:	https://www.inmocolonial.com

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.65
MA10:	5.71
MA20:	5.77
MA50:	5.87
MA100:	5.88
MA200:	5.62
RSI14:	12.20
WPR14:	-100.00
MTM14:	-0.27
ROC14:	-0.05
ATR:	0.08
Week High:	5.81
Week Low:	5.49
Month High:	5.97
Month Low:	5.49
Year High:	6.54
Year Low:	4.93
Volatility:	14.26

RECENT SPLITS

Date	Ratio
26 Jul 2016	1-10
14 Apr 2014	2351-587
04 Jul 2011	1-100
23 May 2008	16-15

RECENT DIVIDENDS

Date	Amount
17 Jun 2025	$0.24
19 Jun 2024	$0.22
04 Jul 2023	$0.16
06 Jul 2022	$0.05
12 Jul 2021	$0.22
08 Jul 2020	$0.13
27 Jun 2019	$0.06
14 Jun 2018	$0.15
05 Jul 2017	$0.13
30 Jun 2016	$0.12