Colonial SFL SOCIMI S.A. ( COL.MC) - Price History
Monthly price history for COL.MC (Colonial SFL SOCIMI S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | €4.83 | €4.83 |
| September 2026 | €4.94 | €4.94 |
| August 2026 | €5.32 | €5.32 |
| July 2026 | €5.55 | €5.55 |
| June 2026 | €5.34 | €5.67 |
| May 2026 | €5.41 | €5.74 |
| April 2026 | €5.14 | €5.45 |
| March 2026 | €4.79 | €5.08 |
| February 2026 | €5.37 | €5.70 |
| January 2026 | €4.91 | €5.21 |
| December 2025 | €5.15 | €5.46 |
| November 2025 | €4.97 | €5.28 |
| October 2025 | €5.17 | €5.49 |
| September 2025 | €5.24 | €5.55 |
| August 2025 | €5.31 | €5.63 |
| July 2025 | €5.49 | €5.83 |
| June 2025 | €5.66 | €6.01 |
| May 2025 | €5.55 | €6.13 |
| April 2025 | €5.17 | €5.71 |
| March 2025 | €4.94 | €5.46 |
| February 2025 | €5.18 | €5.72 |
| January 2025 | €4.96 | €5.47 |
| December 2024 | €4.69 | €5.17 |
| November 2024 | €4.94 | €5.46 |
| October 2024 | €5.04 | €5.57 |
| September 2024 | €5.64 | €6.23 |
| August 2024 | €5.14 | €5.67 |
| July 2024 | €4.86 | €5.37 |
| June 2024 | €4.92 | €5.43 |
| May 2024 | €5.38 | €6.22 |
| April 2024 | €4.75 | €5.50 |
| March 2024 | €4.74 | €5.49 |
| February 2024 | €4.34 | €5.02 |
| January 2024 | €4.83 | €5.59 |
| December 2023 | €5.66 | €6.55 |
| November 2023 | €5.22 | €6.04 |
| October 2023 | €4.57 | €5.29 |
| September 2023 | €4.65 | €5.38 |
| August 2023 | €4.85 | €5.61 |
| July 2023 | €5.07 | €5.87 |
| June 2023 | €4.58 | €5.54 |
| May 2023 | €4.52 | €5.47 |
| April 2023 | €4.78 | €5.79 |
| March 2023 | €4.81 | €5.83 |
| February 2023 | €5.61 | €6.79 |
| January 2023 | €5.52 | €6.68 |
| December 2022 | €4.96 | €6.01 |
| November 2022 | €4.85 | €5.88 |
| October 2022 | €4.40 | €5.33 |
| September 2022 | €4.08 | €4.94 |
| August 2022 | €4.86 | €5.89 |
| July 2022 | €5.34 | €6.46 |
| June 2022 | €4.84 | €6.11 |
| May 2022 | €6.06 | €7.64 |
| April 2022 | €6.32 | €7.97 |
| March 2022 | €6.53 | €8.24 |
| February 2022 | €5.98 | €7.55 |
| January 2022 | €6.21 | €7.84 |
| December 2021 | €6.54 | €8.25 |
| November 2021 | €6.34 | €8 |
| October 2021 | €6.67 | €8.41 |
| September 2021 | €6.64 | €8.38 |
| August 2021 | €7.26 | €9.16 |
| July 2021 | €7.13 | €8.99 |
| June 2021 | €6.58 | €8.52 |
| May 2021 | €7.05 | €9.12 |
| April 2021 | €6.52 | €8.44 |
| March 2021 | €6.38 | €8.26 |
| February 2021 | €6.25 | €8.08 |
| January 2021 | €6.15 | €7.95 |
| December 2020 | €6.21 | €8.03 |
| November 2020 | €6.19 | €8 |
| October 2020 | €4.72 | €6.11 |
| September 2020 | €5.46 | €7.05 |
| August 2020 | €5.70 | €7.38 |
| July 2020 | €5.59 | €7.22 |
| June 2020 | €5.91 | €7.84 |
| May 2020 | €6.13 | €8.13 |
| April 2020 | €6.64 | €8.80 |
| March 2020 | €6.51 | €8.63 |
| February 2020 | €8.69 | €11.52 |
| January 2020 | €9.12 | €12.09 |
| December 2019 | €8.57 | €11.36 |
| November 2019 | €8.64 | €11.45 |
| October 2019 | €8.73 | €11.58 |
| September 2019 | €8.35 | €11.07 |
| August 2019 | €7.92 | €10.50 |
| July 2019 | €7.62 | €10.10 |
| June 2019 | €7.39 | €9.79 |
| May 2019 | €7.32 | €9.91 |
| April 2019 | €7.09 | €9.60 |
| March 2019 | €6.77 | €9.16 |
| February 2019 | €6.70 | €9.06 |
| January 2019 | €6.60 | €8.93 |
| December 2018 | €6.01 | €8.13 |
| November 2018 | €6.56 | €8.88 |
| October 2018 | €6.56 | €8.88 |
| September 2018 | €6.61 | €8.95 |
| August 2018 | €6.89 | €9.32 |
| July 2018 | €6.81 | €9.21 |
| June 2018 | €6.99 | €9.46 |
| May 2018 | €6.59 | €9.09 |
| April 2018 | €6.99 | €9.64 |
| March 2018 | €6.81 | €9.40 |
| February 2018 | €6.30 | €8.70 |
| January 2018 | €6.52 | €8.99 |
| December 2017 | €6 | €8.28 |
| November 2017 | €5.75 | €7.94 |
| October 2017 | €5.92 | €8.17 |
| September 2017 | €6.08 | €8.39 |
| August 2017 | €5.95 | €8.21 |
| July 2017 | €5.73 | €7.90 |
| June 2017 | €5.41 | €7.63 |
| May 2017 | €5.13 | €7.24 |
| April 2017 | €5.05 | €7.12 |
| March 2017 | €4.97 | €7 |
| February 2017 | €4.89 | €6.90 |
| January 2017 | €4.82 | €6.80 |
| December 2016 | €4.67 | €6.58 |
| November 2016 | €4.49 | €6.33 |
| October 2016 | €4.56 | €6.43 |
| September 2016 | €4.59 | €6.47 |
| August 2016 | €4.72 | €6.65 |
| July 2016 | €5.02 | €7.07 |
| June 2016 | €4.62 | €0.65 |
| May 2016 | €4.91 | €0.71 |
| April 2016 | €4.64 | €0.67 |
| March 2016 | €4.51 | €0.65 |
| February 2016 | €4.16 | €0.60 |
| January 2016 | €4.27 | €0.62 |
| December 2015 | €4.45 | €0.64 |
| November 2015 | €4.59 | €0.66 |
| October 2015 | €4.67 | €0.67 |
| September 2015 | €4.31 | €0.62 |
| August 2015 | €4.35 | €0.63 |
| July 2015 | €4.69 | €0.68 |
| June 2015 | €4.37 | €0.63 |
| May 2015 | €4.33 | €0.62 |
| April 2015 | €4.24 | €0.61 |
| March 2015 | €4.35 | €0.63 |
| February 2015 | €4.54 | €0.66 |
| January 2015 | €4.16 | €0.60 |
| December 2014 | €3.79 | €0.55 |
| November 2014 | €4.05 | €0.58 |
| October 2014 | €3.90 | €0.56 |
| September 2014 | €3.88 | €0.56 |
| August 2014 | €4.04 | €0.58 |
| July 2014 | €3.97 | €0.57 |
| June 2014 | €4.03 | €0.58 |
| May 2014 | €4.26 | €0.61 |
| April 2014 | €4.64 | €0.67 |
| March 2014 | €3.24 | €0.47 |
| February 2014 | €2.86 | €0.41 |
| January 2014 | €1.93 | €0.28 |
| December 2013 | €1.81 | €0.26 |
| November 2013 | €2.17 | €0.31 |
| October 2013 | €2.10 | €0.30 |
| September 2013 | €1.87 | €0.27 |
| August 2013 | €1.80 | €0.26 |
| July 2013 | €1.83 | €0.26 |
| June 2013 | €1.76 | €0.25 |
| May 2013 | €1.74 | €0.25 |
| April 2013 | €1.48 | €0.21 |
| March 2013 | €1.36 | €0.20 |
| February 2013 | €1.61 | €0.23 |
| January 2013 | €2.54 | €0.37 |
| December 2012 | €2.82 | €0.41 |
| November 2012 | €2.26 | €0.33 |
| October 2012 | €2.61 | €0.38 |
| September 2012 | €2.44 | €0.35 |
| August 2012 | €1.83 | €0.26 |
| July 2012 | €1.70 | €0.24 |
| June 2012 | €1.47 | €0.21 |
| May 2012 | €2.07 | €0.30 |
| April 2012 | €2.13 | €0.31 |
| March 2012 | €2.70 | €0.39 |
| February 2012 | €3.28 | €0.47 |
| January 2012 | €3.20 | €0.46 |
| December 2011 | €3.96 | €0.57 |
| November 2011 | €4.29 | €0.62 |
| October 2011 | €5.43 | €0.78 |
| September 2011 | €5.26 | €0.76 |
| August 2011 | €6.62 | €0.95 |
| July 2011 | €8.17 | €1.18 |
| June 2011 | €9.87 | €0.01 |
| May 2011 | €10.21 | €0.01 |
| April 2011 | €13.33 | €0.02 |
| March 2011 | €13.85 | €0.02 |
| February 2011 | €13.67 | €0.02 |
| January 2011 | €10.90 | €0.02 |
| December 2010 | €9.52 | €0.01 |
| November 2010 | €8.65 | €0.01 |
| October 2010 | €15.40 | €0.02 |
| September 2010 | €16.44 | €0.02 |
| August 2010 | €16.44 | €0.02 |
| July 2010 | €16.96 | €0.02 |
| June 2010 | €21.63 | €0.03 |
| May 2010 | €20.77 | €0.03 |
| April 2010 | €22.50 | €0.03 |
| March 2010 | €23.19 | €0.03 |
| February 2010 | €24.40 | €0.04 |
| January 2010 | €28.56 | €0.04 |
| December 2009 | €26.83 | €0.04 |
| November 2009 | €25.61 | €0.04 |
| October 2009 | €24.40 | €0.04 |
| September 2009 | €31.33 | €0.05 |
| August 2009 | €31.15 | €0.04 |
| July 2009 | €22.67 | €0.03 |
| June 2009 | €24.75 | €0.04 |
| May 2009 | €25.10 | €0.04 |
| April 2009 | €25.96 | €0.04 |
| March 2009 | €22.50 | €0.03 |
| February 2009 | €22.50 | €0.03 |
| January 2009 | €27.69 | €0.04 |
| December 2008 | €27.69 | €0.04 |
| November 2008 | €29.42 | €0.04 |
| October 2008 | €29.42 | €0.04 |
| September 2008 | €36.34 | €0.05 |
| August 2008 | €65.77 | €0.09 |
| July 2008 | €76.15 | €0.11 |
| June 2008 | €84.80 | €0.12 |
| May 2008 | €117.69 | €0.17 |
| April 2008 | €157.39 | €0.23 |
| March 2008 | €152.52 | €0.22 |
| February 2008 | €210.93 | €0.30 |
| January 2008 | €275.83 | €0.40 |
| December 2007 | €305.04 | €0.44 |
| November 2007 | €522.46 | €0.75 |
| October 2007 | €548.42 | €0.79 |
| September 2007 | €636.03 | €0.92 |
| August 2007 | €652.26 | €0.94 |
| July 2007 | €649.01 | €0.94 |
| June 2007 | €696.87 | €1.01 |
| May 2007 | €671.81 | €0.97 |
| April 2007 | €668.68 | €0.96 |
| March 2007 | €806.49 | €1.16 |
| February 2007 | €836.24 | €1.21 |
| January 2007 | €833.11 | €1.20 |
| December 2006 | €809.62 | €1.17 |
| November 2006 | €804.92 | €1.16 |
| October 2006 | €673.38 | €0.97 |
| September 2006 | €698.44 | €1.01 |
| August 2006 | €438.48 | €0.63 |
| July 2006 | €444.74 | €0.64 |
| June 2006 | €443.87 | €0.64 |
| May 2006 | €415.37 | €0.60 |
| April 2006 | €353.55 | €0.51 |
| March 2006 | €278.68 | €0.40 |
| February 2006 | €202.85 | €0.29 |
| January 2006 | €210.58 | €0.30 |
| December 2005 | €171.46 | €0.25 |
| November 2005 | €134.27 | €0.19 |
| October 2005 | €108.67 | €0.16 |
| September 2005 | €104.81 | €0.15 |
| August 2005 | €99.98 | €0.14 |
| July 2005 | €98.53 | €0.14 |
| June 2005 | €99.01 | €0.14 |
| May 2005 | €99.50 | €0.14 |
| April 2005 | €111.57 | €0.16 |
| March 2005 | €116.40 | €0.17 |
| February 2005 | €113.44 | €0.17 |
| January 2005 | €117.19 | €0.17 |
| December 2004 | €100.31 | €0.15 |
| November 2004 | €104.53 | €0.16 |
| October 2004 | €106.88 | €0.16 |
| September 2004 | €114.85 | €0.17 |
| August 2004 | €113.44 | €0.17 |
| July 2004 | €112.97 | €0.17 |
| June 2004 | €122.82 | €0.18 |
| May 2004 | €137.82 | €0.20 |
| April 2004 | €131.72 | €0.20 |
| March 2004 | €124.69 | €0.19 |
| February 2004 | €125.16 | €0.19 |
| January 2004 | €105.46 | €0.16 |
| December 2003 | €99.99 | €0.15 |
| November 2003 | €103.64 | €0.16 |
| October 2003 | €104.55 | €0.16 |
| September 2003 | €107.75 | €0.16 |
| August 2003 | €86.29 | €0.13 |
| July 2003 | €77.16 | €0.12 |
| June 2003 | €60.30 | €0.09 |
| May 2003 | €51.12 | €0.08 |
| April 2003 | €51.52 | €0.08 |
| March 2003 | €43.53 | €0.07 |
| February 2003 | €43.93 | €0.07 |
| January 2003 | €33.15 | €0.05 |
| December 2002 | €30.13 | €0.05 |
| November 2002 | €31.97 | €0.05 |
| October 2002 | €26.82 | €0.04 |
| September 2002 | €23.51 | €0.04 |
| August 2002 | €25.72 | €0.04 |
| July 2002 | €27.92 | €0.05 |
| June 2002 | €32.33 | €0.05 |
| May 2002 | €32.70 | €0.05 |
| January 2001 | €51.81 | €0.09 |
COL.MC
Price: €4.83
52 week price:
Dividend Yield: 6.51%
5-year range yield:
Forward Dividend Yield: 6.64%
Dividend Per Share: 0.32 EUR
Earnings Per Share: 0.53 EUR
P/E Ratio: 9.28
Exchange: MCE
Sector: Real Estate
Industry: REIT - Office
Market Capitalization: 3.0 billion
Average Dividend Frequency: 1