MCE - Delayed Quote
EUR
Colonial SFL, Socimi S. A. (COL.MC)
5.18
+0.09
(+1.77%)
At close: November 2 at 5:35:27 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.10
5.11
5.06
5.09
5.09
804,005
Oct 29, 2026
5.11
5.14
5.09
5.10
5.10
870,994
Oct 28, 2026
5.13
5.14
5.11
5.13
5.13
810,247
Oct 27, 2026
5.13
5.16
5.11
5.14
5.14
561,611
Oct 26, 2026
5.13
5.15
5.10
5.15
5.15
962,758
Oct 23, 2026
5.09
5.12
5.05
5.08
5.08
1,001,188
Oct 22, 2026
5.03
5.11
5.01
5.10
5.10
886,163
Oct 21, 2026
5.05
5.07
5.02
5.03
5.03
636,043
Oct 20, 2026
4.97
5.05
4.94
5.03
5.03
807,477
Oct 19, 2026
5.01
5.01
4.93
4.99
4.99
879,186
Oct 16, 2026
5.05
5.05
5.03
5.03
5.03
632,106
Oct 15, 2026
4.99
5.05
4.99
5.01
5.01
1,323,433
Oct 14, 2026
4.94
5.04
4.94
4.96
4.96
1,173,815
Oct 13, 2026
4.87
4.92
4.87
4.90
4.90
825,610
Oct 12, 2026
4.86
4.87
4.83
4.85
4.85
689,698
Oct 9, 2026
4.86
4.89
4.83
4.83
4.83
1,083,392
Oct 8, 2026
4.86
4.87
4.81
4.82
4.82
1,533,345
Oct 7, 2026
4.92
4.94
4.88
4.88
4.88
1,001,651
Oct 6, 2026
4.89
4.94
4.87
4.93
4.93
1,192,075
Oct 5, 2026
4.87
4.89
4.83
4.85
4.85
1,031,085
Oct 2, 2026
4.87
4.89
4.82
4.85
4.85
2,083,812
Oct 1, 2026
4.91
4.92
4.82
4.84
4.84
2,048,977
Sep 30, 2026
5.00
5.03
4.91
4.94
4.94
1,584,912
Sep 29, 2026
5.03
5.05
5.01
5.01
5.01
892,703
Sep 28, 2026
5.06
5.08
5.01
5.01
5.01
717,821
Sep 25, 2026
5.04
5.09
5.01
5.02
5.02
1,030,532
Sep 24, 2026
5.04
5.05
5.00
5.00
5.00
1,237,411
Sep 23, 2026
5.10
5.11
5.03
5.03
5.03
797,817
Sep 22, 2026
5.12
5.12
5.07
5.09
5.09
936,646
Sep 21, 2026
5.11
5.13
5.07
5.11
5.11
1,300,823
Sep 18, 2026
5.09
5.09
5.04
5.09
5.09
2,643,248
Sep 17, 2026
5.09
5.13
5.07
5.11
5.11
1,109,905
Sep 16, 2026
5.09
5.13
5.07
5.11
5.11
966,347
Sep 15, 2026
5.05
5.09
5.01
5.09
5.09
787,172
Sep 14, 2026
5.07
5.09
5.03
5.07
5.07
897,035
Sep 11, 2026
5.06
5.08
5.02
5.08
5.08
1,480,338
Sep 10, 2026
5.14
5.14
5.05
5.06
5.06
1,127,562
Sep 9, 2026
5.19
5.20
5.11
5.13
5.13
1,200,359
Sep 8, 2026
5.15
5.21
5.14
5.20
5.20
1,238,072
Sep 7, 2026
5.21
5.22
5.14
5.18
5.18
1,907,213
Sep 4, 2026
5.26
5.31
5.24
5.30
5.30
669,388
Sep 3, 2026
5.23
5.26
5.21
5.26
5.26
715,719
Sep 2, 2026
5.22
5.25
5.21
5.22
5.22
862,562
Sep 1, 2026
5.25
5.27
5.20
5.22
5.22
1,293,604
Aug 31, 2026
5.35
5.36
5.29
5.32
5.32
973,403
Aug 28, 2026
5.40
5.41
5.34
5.37
5.37
708,254
Aug 27, 2026
5.47
5.47
5.34
5.39
5.39
1,077,607
Aug 26, 2026
5.52
5.53
5.46
5.46
5.46
520,816
Aug 25, 2026
5.49
5.52
5.47
5.51
5.51
607,394
Aug 24, 2026
5.48
5.49
5.43
5.47
5.47
678,412
Aug 21, 2026
5.45
5.48
5.43
5.47
5.47
749,465
Aug 20, 2026
5.39
5.45
5.39
5.42
5.42
501,905
Aug 19, 2026
5.44
5.44
5.31
5.41
5.41
1,083,746
Aug 18, 2026
5.50
5.51
5.42
5.42
5.42
1,004,347
Aug 17, 2026
5.58
5.58
5.49
5.51
5.51
685,267
Aug 14, 2026
5.63
5.63
5.58
5.59
5.59
551,582
Aug 13, 2026
5.63
5.66
5.61
5.61
5.61
614,674
Aug 12, 2026
5.57
5.64
5.54
5.60
5.60
869,604
Aug 11, 2026
5.49
5.57
5.49
5.55
5.55
513,364
Aug 10, 2026
5.59
5.59
5.51
5.52
5.52
549,202
Aug 7, 2026
5.55
5.59
5.47
5.58
5.58
867,759
Aug 6, 2026
5.60
5.61
5.55
5.55
5.55
1,767,752
Aug 5, 2026
5.65
5.65
5.59
5.59
5.59
526,129
Aug 4, 2026
5.61
5.65
5.59
5.64
5.64
853,061
Aug 3, 2026
5.62
5.64
5.59
5.59
5.59
994,393
Jul 31, 2026
5.67
5.67
5.55
5.55
5.55
1,427,740
Jul 30, 2026
5.63
5.66
5.61
5.64
5.64
1,146,315
Jul 29, 2026
5.64
5.66
5.57
5.64
5.64
989,388
Jul 28, 2026
5.66
5.68
5.60
5.64
5.64
1,371,570
Jul 27, 2026
5.60
5.66
5.59
5.66
5.66
1,608,600
Jul 24, 2026
5.39
5.61
5.37
5.61
5.61
1,506,272
Jul 23, 2026
5.49
5.57
5.49
5.55
5.55
1,106,779
Jul 22, 2026
5.52
5.58
5.47
5.53
5.53
1,004,478
Jul 21, 2026
5.53
5.55
5.47
5.49
5.49
947,040
Jul 20, 2026
5.52
5.57
5.51
5.57
5.57
776,046
Jul 17, 2026
5.45
5.58
5.45
5.58
5.58
1,213,778
Jul 16, 2026
5.43
5.49
5.41
5.49
5.49
972,150
Jul 15, 2026
5.43
5.45
5.36
5.43
5.43
668,505
Jul 14, 2026
5.43
5.45
5.34
5.44
5.44
1,121,333
Jul 13, 2026
5.45
5.45
5.36
5.41
5.41
922,910
Jul 10, 2026
5.35
5.45
5.34
5.45
5.45
1,147,915
Jul 9, 2026
0.32
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
5.26
5.36
5.24
5.35
5.35
1,638,554
Jul 8, 2026
5.65
5.66
5.53
5.56
5.24
2,602,968
Jul 7, 2026
5.69
5.70
5.65
5.65
5.32
1,477,600
Jul 6, 2026
5.75
5.75
5.64
5.66
5.33
1,632,608
Jul 3, 2026
5.70
5.74
5.69
5.69
5.36
860,962
Jul 2, 2026
5.64
5.71
5.59
5.70
5.37
1,265,198
Jul 1, 2026
5.70
5.70
5.55
5.61
5.29
1,752,211
Jun 30, 2026
5.73
5.73
5.65
5.67
5.34
1,630,136
Jun 29, 2026
5.75
5.75
5.68
5.69
5.36
2,003,233
Jun 26, 2026
5.67
5.73
5.66
5.73
5.40
1,005,557
Jun 25, 2026
5.68
5.70
5.64
5.66
5.33
871,135
Jun 24, 2026
5.64
5.68
5.59
5.68
5.35
1,151,818
Jun 23, 2026
5.64
5.64
5.60
5.60
5.28
1,059,182
Jun 22, 2026
5.64
5.66
5.57
5.66
5.33
1,032,285
Jun 19, 2026
5.64
5.65
5.61
5.64
5.31
1,568,589
Jun 18, 2026
5.61
5.64
5.49
5.63
5.30
1,714,292
Jun 17, 2026
5.70
5.70
5.61
5.64
5.31
1,082,754
Jun 16, 2026
5.74
5.74
5.68
5.70
5.37
1,099,523
Jun 15, 2026
5.80
5.81
5.70
5.70
5.38
1,472,635
Jun 12, 2026
5.73
5.76
5.70
5.71
5.38
1,627,458
Jun 11, 2026
5.69
5.73
5.66
5.66
5.33
1,207,508
Jun 10, 2026
5.68
5.72
5.64
5.71
5.38
1,660,353
Jun 9, 2026
5.59
5.67
5.55
5.64
5.32
1,139,716
Jun 8, 2026
5.55
5.59
5.51
5.56
5.24
1,223,831
Jun 5, 2026
5.57
5.61
5.49
5.53
5.21
1,417,255
Jun 4, 2026
5.67
5.70
5.55
5.55
5.24
1,598,949
Jun 3, 2026
5.77
5.78
5.66
5.66
5.34
1,169,154
Jun 2, 2026
5.71
5.84
5.70
5.78
5.45
2,292,497
Jun 1, 2026
5.78
5.78
5.62
5.68
5.35
1,632,175
May 29, 2026
5.76
5.77
5.72
5.74
5.41
2,240,095
May 28, 2026
5.72
5.74
5.63
5.74
5.41
1,677,296
May 27, 2026
5.65
5.73
5.64
5.73
5.40
1,673,968
May 26, 2026
5.64
5.67
5.60
5.63
5.31
1,379,217
May 25, 2026
5.61
5.68
5.61
5.63
5.30
1,482,301
May 22, 2026
5.57
5.59
5.53
5.57
5.25
902,140
May 21, 2026
5.57
5.57
5.51
5.54
5.22
879,700
May 20, 2026
5.47
5.57
5.45
5.55
5.23
1,006,051
May 19, 2026
5.49
5.53
5.47
5.49
5.17
1,346,273
May 18, 2026
5.33
5.49
5.30
5.47
5.16
1,150,200
May 15, 2026
5.39
5.39
5.30
5.36
5.05
1,297,220
May 14, 2026
5.34
5.38
5.29
5.38
5.07
799,960
May 13, 2026
5.38
5.38
5.22
5.26
4.96
2,077,912
May 12, 2026
5.42
5.44
5.34
5.35
5.04
1,312,706
May 11, 2026
5.45
5.46
5.41
5.45
5.13
670,719
May 8, 2026
5.51
5.51
5.43
5.45
5.14
874,384
May 7, 2026
5.59
5.59
5.47
5.53
5.21
1,803,224
May 6, 2026
5.48
5.59
5.36
5.55
5.24
1,857,552
May 5, 2026
5.44
5.49
5.39
5.43
5.12
873,828
May 4, 2026
5.50
5.50
5.39
5.44
5.13
889,042
Apr 30, 2026
5.37
5.46
5.36
5.45
5.14
861,521
Apr 29, 2026
5.50
5.50
5.37
5.40
5.09
1,059,210
Apr 28, 2026
5.44
5.47
5.42
5.45
5.14
704,936
Apr 27, 2026
5.46
5.47
5.43
5.44
5.13
778,175
Apr 24, 2026
5.45
5.50
5.41
5.43
5.12
1,157,981
Apr 23, 2026
5.47
5.52
5.41
5.45
5.13
1,692,876
Apr 22, 2026
5.45
5.55
5.45
5.50
5.18
1,337,474
Apr 21, 2026
5.50
5.55
5.48
5.51
5.19
1,124,475
Apr 20, 2026
5.55
5.57
5.48
5.49
5.17
1,171,543
Apr 17, 2026
5.51
5.62
5.49
5.59
5.26
1,388,304
Apr 16, 2026
5.55
5.55
5.49
5.49
5.17
1,451,672
Apr 15, 2026
5.47
5.54
5.47
5.51
5.19
1,402,424
Apr 14, 2026
5.40
5.49
5.39
5.48
5.16
1,694,683
Apr 13, 2026
5.32
5.36
5.31
5.36
5.05
900,889
Apr 10, 2026
5.34
5.39
5.33
5.36
5.05
1,072,449
Apr 9, 2026
5.37
5.37
5.30
5.34
5.03
826,767
Apr 8, 2026
5.36
5.39
5.32
5.37
5.06
1,979,831
Apr 7, 2026
5.22
5.28
5.16
5.16
4.86
1,542,085
Apr 2, 2026
5.11
5.22
5.07
5.20
4.90
1,087,709
Apr 1, 2026
5.17
5.22
5.15
5.16
4.86
2,198,864
Mar 31, 2026
5.04
5.13
5.03
5.09
4.79
1,681,595
Mar 30, 2026
4.92
5.03
4.90
5.03
4.75
1,658,766
Mar 27, 2026
4.96
4.97
4.88
4.91
4.63
1,698,624
Mar 26, 2026
4.98
5.00
4.93
4.95
4.67
1,750,132
Mar 25, 2026
5.06
5.11
4.98
5.01
4.72
1,876,761
Mar 24, 2026
5.05
5.07
4.97
5.01
4.72
1,331,169
Mar 23, 2026
5.00
5.12
4.84
5.01
4.73
2,989,392
Mar 20, 2026
5.17
5.22
5.02
5.03
4.75
2,566,188
Mar 19, 2026
5.18
5.19
5.13
5.14
4.84
1,513,931
Mar 18, 2026
5.28
5.30
5.20
5.22
4.92
1,328,535
Mar 17, 2026
5.18
5.26
5.18
5.24
4.93
890,535
Mar 16, 2026
5.13
5.22
5.11
5.18
4.88
1,107,908
Mar 13, 2026
5.18
5.18
5.09
5.09
4.80
1,443,408
Mar 12, 2026
5.15
5.22
5.13
5.17
4.87
1,766,685
Mar 11, 2026
5.26
5.26
5.16
5.16
4.86
1,451,857
Mar 10, 2026
5.28
5.31
5.23
5.24
4.94
1,582,211
Mar 9, 2026
5.16
5.21
5.09
5.18
4.88
2,316,680
Mar 6, 2026
5.30
5.33
5.26
5.28
4.98
2,157,604
Mar 5, 2026
5.31
5.39
5.28
5.28
4.98
1,766,940
Mar 4, 2026
5.22
5.34
5.19
5.32
5.02
2,022,497
Mar 3, 2026
5.45
5.45
5.18
5.25
4.95
3,594,132
Mar 2, 2026
5.62
5.62
5.47
5.49
5.17
3,744,625
Feb 27, 2026
5.55
5.83
5.53
5.70
5.37
5,471,874
Feb 26, 2026
5.47
5.53
5.45
5.51
5.20
1,574,369
Feb 25, 2026
5.46
5.47
5.39
5.45
5.14
1,475,113
Feb 24, 2026
5.39
5.50
5.35
5.43
5.11
3,192,503
Feb 23, 2026
5.35
5.39
5.31
5.38
5.07
1,281,098
Feb 20, 2026
5.35
5.39
5.33
5.36
5.05
1,266,004
Feb 19, 2026
5.26
5.34
5.25
5.32
5.02
1,152,672
Feb 18, 2026
5.34
5.36
5.26
5.26
4.96
1,345,106
Feb 17, 2026
5.24
5.36
5.22
5.33
5.02
1,390,169
Feb 16, 2026
5.26
5.26
5.20
5.21
4.91
1,198,863
Feb 13, 2026
5.23
5.23
5.16
5.22
4.91
1,653,780
Feb 12, 2026
5.36
5.36
5.16
5.22
4.91
2,574,974
Feb 11, 2026
5.40
5.43
5.33
5.34
5.03
2,285,937
Feb 10, 2026
5.39
5.40
5.32
5.36
5.06
1,849,151
Feb 9, 2026
5.36
5.39
5.31
5.39
5.08
2,584,952
Feb 6, 2026
5.35
5.36
5.30
5.32
5.01
1,309,609
Feb 5, 2026
5.38
5.38
5.28
5.34
5.03
1,500,792
Feb 4, 2026
5.26
5.42
5.24
5.34
5.03
2,489,922
Feb 3, 2026
5.28
5.28
5.22
5.24
4.93
2,618,199
Feb 2, 2026
5.22
5.28
5.22
5.24
4.94
1,048,996
Jan 30, 2026
5.24
5.27
5.21
5.21
4.91
1,744,940
Jan 29, 2026
5.24
5.25
5.20
5.24
4.93
1,274,934
Jan 28, 2026
5.20
5.24
5.18
5.24
4.93
1,389,115
Jan 27, 2026
5.18
5.20
5.14
5.18
4.89
912,548
Jan 26, 2026
5.18
5.18
5.11
5.16
4.87
1,182,215
Jan 23, 2026
5.17
5.17
5.13
5.13
4.83
1,588,003
Jan 22, 2026
5.10
5.14
5.03
5.12
4.83
2,230,363
Jan 21, 2026
5.06
5.07
5.03
5.03
4.75
1,491,446
Jan 20, 2026
5.11
5.13
5.03
5.07
4.77
2,432,980
Jan 19, 2026
5.14
5.17
5.12
5.15
4.85
1,109,453
Jan 16, 2026
5.18
5.24
5.14
5.16
4.86
1,537,360
Jan 15, 2026
5.11
5.18
5.07
5.18
4.88
1,905,807
Jan 14, 2026
5.23
5.24
5.14
5.20
4.90
1,562,583
Jan 13, 2026
5.25
5.30
5.21
5.21
4.91
1,206,454
Jan 12, 2026
5.30
5.30
5.26
5.26
4.96
1,115,086
Jan 9, 2026
5.36
5.36
5.27
5.30
5.00
1,442,605
Jan 8, 2026
5.41
5.42
5.29
5.34
5.03
1,833,705
Jan 7, 2026
5.41
5.47
5.36
5.47
5.15
1,379,071
Jan 6, 2026
5.41
5.41
5.34
5.36
5.05
751,819
Jan 5, 2026
5.34
5.42
5.30
5.39
5.08
1,660,256
Jan 2, 2026
5.45
5.46
5.33
5.33
5.02
1,552,676
Dec 31, 2025
5.42
5.47
5.41
5.47
5.15
742,250
Dec 30, 2025
5.41
5.43
5.38
5.43
5.11
949,631
Dec 29, 2025
5.34
5.43
5.32
5.41
5.10
1,327,151
Dec 24, 2025
5.32
5.34
5.30
5.32
5.01
432,314
Dec 23, 2025
5.28
5.33
5.27
5.30
4.99
1,126,858
Dec 22, 2025
5.22
5.27
5.18
5.27
4.97
1,218,333
Dec 19, 2025
5.24
5.24
5.19
5.22
4.92
3,766,021
Dec 18, 2025
5.21
5.24
5.16
5.24
4.93
1,643,909
Dec 17, 2025
5.22
5.26
5.16
5.19
4.89
1,483,213
Dec 16, 2025
5.23
5.26
5.21
5.22
4.92
1,997,435
Dec 15, 2025
5.24
5.30
5.22
5.22
4.92
1,462,024
Dec 12, 2025
5.18
5.25
5.17
5.21
4.91
1,365,454
Dec 11, 2025
5.15
5.17
5.12
5.16
4.86
1,139,722
Dec 10, 2025
5.12
5.14
5.09
5.14
4.84
1,107,334
Dec 9, 2025
5.14
5.16
5.11
5.12
4.83
853,444
Dec 8, 2025
5.21
5.25
5.13
5.13
4.83
1,007,498
Dec 5, 2025
5.26
5.27
5.22
5.22
4.92
1,283,717
Dec 4, 2025
5.24
5.29
5.21
5.24
4.94
897,263
Dec 3, 2025
5.26
5.28
5.22
5.22
4.92
986,660
Dec 2, 2025
5.30
5.32
5.26
5.26
4.95
1,046,473
Dec 1, 2025
5.26
5.29
5.23
5.27
4.97
1,934,351
Nov 28, 2025
5.23
5.29
5.22
5.28
4.97
1,547,052
Nov 27, 2025
5.17
5.30
5.16
5.23
4.93
2,287,609
Nov 26, 2025
5.14
5.20
5.11
5.18
4.88
1,013,397
Nov 25, 2025
5.13
5.14
5.09
5.11
4.82
1,167,254
Nov 24, 2025
5.11
5.13
5.07
5.10
4.81
1,255,997
Nov 21, 2025
5.11
5.15
5.09
5.09
4.79
2,101,568
Nov 20, 2025
5.20
5.20
5.13
5.13
4.83
1,591,553
Nov 19, 2025
5.16
5.18
5.10
5.15
4.85
1,616,091
Nov 18, 2025
5.20
5.22
5.14
5.16
4.86
1,483,362
Nov 17, 2025
5.29
5.30
5.22
5.22
4.91
1,195,530
Nov 14, 2025
5.49
5.49
5.22
5.26
4.96
4,444,857
Nov 13, 2025
5.58
5.59
5.53
5.57
5.25
722,334
Nov 12, 2025
5.51
5.57
5.45
5.54
5.22
1,288,611
Nov 11, 2025
5.45
5.49
5.43
5.47
5.16
684,150
Nov 10, 2025
5.47
5.47
5.42
5.43
5.11
851,483
Nov 7, 2025
5.46
5.46
5.40
5.40
5.09
603,847
Nov 6, 2025
5.45
5.45
5.42
5.42
5.11
526,776
Nov 5, 2025
5.49
5.49
5.41
5.44
5.13
879,134
Nov 4, 2025
5.45
5.48
5.40
5.47
5.15
806,317
Nov 3, 2025
5.48
5.49
5.45
5.45
5.14
636,584
