Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	23.550	24.000	23.500	23.500	23.500	3,073
2024-09-04	23.650	24.150	23.550	23.550	23.550	1,821
2024-09-03	24.000	24.150	23.700	23.700	23.700	2,483
2024-09-02	24.350	24.500	24.000	24.000	24.000	2,517
2024-08-30	24.350	24.400	23.900	24.250	24.250	4,393
2024-08-29	23.750	24.400	23.750	24.400	24.400	1,517
2024-08-28	24.500	24.550	23.600	23.600	23.600	5,337
2024-08-27	24.000	24.600	24.000	24.550	24.550	4,412
2024-08-26	23.750	24.100	23.300	23.900	23.900	6,188
2024-08-23	23.800	24.400	23.200	24.100	24.100	9,228
2024-08-22	23.200	24.000	23.200	24.000	24.000	1,910
2024-08-21	23.450	23.850	23.000	23.500	23.500	3,502
2024-08-20	23.800	24.000	23.250	23.250	23.250	4,976
2024-08-19	23.850	24.200	23.850	24.100	24.100	1,326
2024-08-16	24.200	24.850	23.800	24.000	24.000	5,961
2024-08-15	24.450	24.900	24.350	24.900	24.900	557
2024-08-14	24.100	24.350	24.050	24.300	24.300	866
2024-08-13	24.000	24.400	24.000	24.100	24.100	2,010
2024-08-12	24.250	24.400	24.000	24.300	24.300	1,524
2024-08-09	25.000	25.000	24.300	24.600	24.600	926
2024-08-08	24.000	24.800	24.000	24.500	24.500	1,241
2024-08-07	24.450	25.000	24.400	25.000	25.000	1,106
2024-08-06	23.900	24.750	23.900	24.750	24.750	1,417
2024-08-05	24.500	24.600	23.400	23.850	23.850	9,469
2024-08-02	24.700	25.200	24.700	25.050	25.050	567
2024-08-01	25.400	25.400	25.000	25.350	25.350	406
2024-07-31	25.750	25.950	24.700	24.700	24.700	1,911
2024-07-30	25.100	25.700	25.100	25.700	25.700	462
2024-07-29	25.200	25.300	24.700	24.700	24.700	1,530
2024-07-26	25.300	25.300	24.700	25.200	25.200	1,380
2024-07-25	25.050	25.300	24.900	25.300	25.300	1,053
2024-07-24	25.100	25.100	24.700	25.050	25.050	1,979
2024-07-23	25.300	25.300	25.050	25.050	25.050	498
2024-07-22	25.500	25.650	25.050	25.150	25.150	2,221
2024-07-19	26.000	26.000	25.200	25.350	25.350	1,179
2024-07-18	26.000	26.150	25.600	25.600	25.600	789
2024-07-17	25.650	26.200	25.650	25.900	25.900	903
2024-07-16	26.350	26.350	25.250	26.350	26.350	2,165
2024-07-15	26.100	26.100	25.000	26.100	26.100	3,035
2024-07-12	24.600	26.250	24.600	25.200	25.200	4,680
2024-07-11	25.100	26.000	24.750	25.850	25.850	2,536
2024-07-10	25.300	25.300	24.500	24.600	24.600	4,042
2024-07-09	25.500	25.750	24.900	24.900	24.900	2,091
2024-07-08	25.500	26.300	25.500	25.900	25.900	5,262
2024-07-05	25.400	26.000	25.300	26.000	26.000	2,052
2024-07-04	24.950	25.900	24.950	25.300	25.300	7,862
2024-07-03	25.200	25.650	25.000	25.650	25.650	2,362
2024-07-02	24.800	25.300	24.800	25.150	25.150	1,911
2024-07-01	24.500	25.350	24.500	24.850	24.850	2,408
2024-06-28	25.100	25.100	24.200	24.800	24.800	8,542
2024-06-27	25.500	25.550	25.100	25.100	25.100	2,716
2024-06-26	26.250	26.250	25.300	25.500	25.500	3,073
2024-06-25	25.900	26.250	25.800	25.850	25.850	1,481
2024-06-24	26.300	26.300	25.800	25.950	25.950	2,302
2024-06-21	25.950	26.350	25.800	26.350	26.350	3,130
2024-06-20	25.750	26.000	25.550	25.700	25.700	4,398
2024-06-19	25.700	25.800	25.400	25.550	25.550	1,957
2024-06-18	25.200	25.550	25.200	25.550	25.550	546
2024-06-17	25.350	25.800	25.200	25.400	25.400	5,486
2024-06-14	26.400	26.400	25.300	25.600	25.600	4,641

← NewerPage 10 of 22 · 1,284 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.