COL Colonial SFL, Socimi S. A.
Stock · MCE · Spain · Real Estate · ES0139140174
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Colonial SFL, Socimi S. A., and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in EUR.
Updated 06 Nov 2026 13:47. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 02 Nov 2022 | 5.40 | 5.41 | 5.28 | 5.36 | -0.28% | 2,044,754 | |
| 01 Nov 2022 | 5.39 | 5.49 | 5.37 | 5.37 | +0.66% | 1,037,652 | |
| 31 Oct 2022 | 5.31 | 5.37 | 5.25 | 5.34 | +0.66% | 1,300,057 | |
| 28 Oct 2022 | 5.36 | 5.36 | 5.24 | 5.30 | -1.03% | 1,245,671 | |
| 27 Oct 2022 | 5.10 | 5.43 | 5.08 | 5.36 | +2.78% | 1,448,171 | |
| 26 Oct 2022 | 5.20 | 5.27 | 5.14 | 5.21 | +0.10% | 1,625,207 | |
| 25 Oct 2022 | 4.96 | 5.21 | 4.96 | 5.21 | +5.02% | 1,581,048 | |
| 24 Oct 2022 | 4.90 | 5.00 | 4.84 | 4.96 | +2.10% | 1,025,429 | |
| 21 Oct 2022 | 4.97 | 4.99 | 4.79 | 4.85 | -1.70% | 1,276,876 | |
| 20 Oct 2022 | 4.75 | 4.99 | 4.73 | 4.94 | +2.36% | 959,148 | |
| 19 Oct 2022 | 4.96 | 4.96 | 4.82 | 4.82 | -2.94% | 908,095 | |
| 18 Oct 2022 | 4.98 | 5.06 | 4.93 | 4.97 | -0.44% | 928,126 | |
| 17 Oct 2022 | 4.72 | 5.01 | 4.72 | 4.99 | +3.48% | 1,337,093 | |
| 14 Oct 2022 | 4.85 | 4.90 | 4.70 | 4.82 | +2.29% | 1,750,191 | |
| 13 Oct 2022 | 4.65 | 4.84 | 4.55 | 4.72 | +1.11% | 1,973,800 | |
| 12 Oct 2022 | 4.81 | 4.81 | 4.64 | 4.66 | -2.35% | 1,318,389 | |
| 11 Oct 2022 | 4.78 | 4.81 | 4.72 | 4.78 | 0.00% | 1,488,138 | |
| 10 Oct 2022 | 4.85 | 4.94 | 4.77 | 4.78 | -2.09% | 1,318,331 | |
| 07 Oct 2022 | 4.95 | 5.00 | 4.84 | 4.88 | -1.73% | 939,515 | |
| 06 Oct 2022 | 4.99 | 5.02 | 4.93 | 4.96 | +1.85% | 1,542,036 | |
| 05 Oct 2022 | 5.05 | 5.16 | 4.86 | 4.87 | -5.18% | 1,312,389 | |
| 04 Oct 2022 | 5.14 | 5.19 | 5.05 | 5.14 | +2.09% | 1,774,694 | |
| 03 Oct 2022 | 4.91 | 5.07 | 4.86 | 5.04 | +2.01% | 1,646,785 | |
| 30 Sep 2022 | 4.79 | 4.97 | 4.73 | 4.94 | +3.96% | 1,985,419 | |
| 29 Sep 2022 | 4.83 | 4.85 | 4.67 | 4.75 | -2.51% | 2,028,180 |
Prices in EUR, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 5.24 EUR
- Market cap
- 3.3B
- Dividend yield
- 6.13%
- 5-year average yield
- 4.35%
- Last dividend
- 0.3200 EUR · 09 Jul 2026
- Exchange
- MCE
- Country
- Spain
- Sector
- Real Estate
- Industry
- REIT - Office
- Currency
- EUR
Dividends
| Ex-dividend date | Per share |
|---|---|
| 09 Jul 2026 | 0.3200 EUR |
| 17 Jun 2025 | 0.3000 EUR |
| 19 Jun 2024 | 0.2700 EUR |
| 04 Jul 2023 | 0.2500 EUR |
| 06 Jul 2022 | 0.2400 EUR |
| 12 Jul 2021 | 0.2200 EUR |
| 08 Jul 2020 | 0.2000 EUR |
| 27 Jun 2019 | 0.2000 EUR |
| 14 Jun 2018 | 0.1800 EUR |
| 05 Jul 2017 | 0.1650 EUR |
| 30 Jun 2016 | 0.1500 EUR |
| 31 Mar 2005 | 5.0077 EUR |
Follow COL and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.