Immobel historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	17.600	17.900	17.600	17.600	17.600	1,291
2026-10-15	17.900	17.900	17.600	17.600	17.600	4,205
2026-10-14	17.850	18.000	17.850	17.850	17.850	1,991
2026-10-13	18.000	18.200	17.850	17.950	17.950	2,244
2026-10-12	17.900	18.050	17.850	18.000	18.000	2,443
2026-10-09	18.200	18.350	17.850	17.850	17.850	3,965
2026-10-08	18.250	18.350	18.200	18.300	18.300	2,982
2026-10-07	18.600	18.600	18.400	18.500	18.500	650
2026-10-06	19.000	19.000	18.300	18.450	18.450	1,286
2026-10-05	18.300	18.950	18.300	18.700	18.700	3,271
2026-10-02	18.550	18.750	18.500	18.500	18.500	2,271
2026-10-01	18.650	18.800	18.550	18.550	18.550	1,614
2026-09-30	18.900	19.000	18.850	19.000	19.000	271
2026-09-29	18.550	18.900	18.500	18.650	18.650	3,466
2026-09-28	18.300	19.000	18.300	19.000	19.000	4,709
2026-09-25	18.600	18.600	18.250	18.300	18.300	3,581
2026-09-24	18.450	18.750	18.450	18.500	18.500	1,204
2026-09-23	18.350	18.850	18.350	18.550	18.550	6,025
2026-09-22	18.750	18.800	18.400	18.400	18.400	6,965
2026-09-21	19.000	19.000	18.500	18.550	18.550	7,038
2026-09-18	19.550	19.550	19.050	19.050	19.050	4,727
2026-09-17	19.400	19.600	19.350	19.400	19.400	2,721
2026-09-16	19.300	19.600	19.300	19.550	19.550	4,115
2026-09-15	19.400	19.400	19.200	19.350	19.350	4,626
2026-09-14	20.000	20.200	19.200	19.400	19.400	17,569
2026-09-11	20.200	20.400	19.500	19.900	19.900	20,054
2026-09-10	20.600	20.800	20.300	20.300	20.300	4,639
2026-09-09	20.800	20.900	20.600	20.800	20.800	918
2026-09-08	20.500	20.900	20.500	20.900	20.900	1,069
2026-09-07	20.300	21.000	20.300	21.000	21.000	1,254
2026-09-04	20.300	20.400	20.200	20.300	20.300	1,824
2026-09-03	20.200	20.500	20.200	20.200	20.200	4,480
2026-09-02	20.700	20.700	20.200	20.700	20.700	1,070
2026-09-01	20.400	21.000	20.100	21.000	21.000	5,803
2026-08-31	20.300	20.600	20.300	20.500	20.500	1,420
2026-08-28	20.500	20.700	20.300	20.300	20.300	3,957
2026-08-27	20.500	21.000	20.400	21.000	21.000	1,916
2026-08-26	20.700	20.900	20.300	20.400	20.400	2,158
2026-08-25	20.400	20.900	20.400	20.900	20.900	2,001
2026-08-24	20.400	20.700	20.300	20.300	20.300	786
2026-08-21	20.300	20.500	20.300	20.400	20.400	1,120
2026-08-20	21.000	21.000	20.200	20.300	20.300	7,599
2026-08-19	20.500	20.800	20.500	20.700	20.700	1,105
2026-08-18	20.500	20.800	20.500	20.600	20.600	2,077
2026-08-17	21.000	21.000	20.500	20.800	20.800	4,102
2026-08-14	21.000	21.000	20.800	21.000	21.000	896
2026-08-13	21.200	21.200	20.800	21.000	21.000	2,395
2026-08-12	21.200	21.200	20.900	21.000	21.000	2,215
2026-08-11	21.000	21.200	21.000	21.200	21.200	3,660
2026-08-10	21.500	21.500	21.100	21.200	21.200	4,376
2026-08-07	21.300	21.400	21.200	21.400	21.400	1,526
2026-08-06	21.400	21.400	21.300	21.300	21.300	1,620
2026-08-05	21.700	21.700	21.400	21.400	21.400	1,354
2026-08-04	21.600	21.700	21.500	21.500	21.500	426
2026-08-03	21.300	21.700	21.300	21.500	21.500	448
2026-07-31	21.700	21.700	21.200	21.500	21.500	1,406
2026-07-30	21.300	21.500	21.200	21.200	21.200	2,962
2026-07-29	21.600	21.600	21.200	21.200	21.200	2,023
2026-07-28	22.000	22.000	21.600	21.600	21.600	620
2026-07-27	21.600	21.700	21.600	21.700	21.700	1,528

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-19	0.8400 EUR
2023-04-24	2.1350 EUR
2022-04-25	2.1350 EUR
2021-04-20	1.9390 EUR
2020-06-02	1.8620 EUR
2019-05-27	1.6940 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.