Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	26.050	26.200	25.750	25.800	25.800	4,236
2024-06-12	26.000	26.350	25.650	26.100	26.100	4,293
2024-06-11	26.800	26.800	25.600	25.850	25.850	6,673
2024-06-10	26.250	26.850	26.250	26.700	26.700	3,929
2024-06-07	27.000	27.200	26.300	26.350	26.350	6,617
2024-06-06	27.450	27.600	27.200	27.200	27.200	1,156
2024-06-05	28.250	28.250	26.850	27.500	27.500	4,749
2024-06-04	28.000	28.150	26.850	27.700	27.700	44,347
2024-06-03	27.250	27.500	26.300	26.800	26.800	6,753
2024-05-31	27.900	28.300	27.300	27.400	27.400	5,088
2024-05-30	26.500	28.150	26.500	28.100	28.100	5,816
2024-05-29	28.650	28.650	26.200	26.200	26.200	3,605
2024-05-28	27.050	27.050	26.400	26.450	26.450	8,123
2024-05-27	26.950	27.200	26.700	27.050	27.050	2,332
2024-05-24	26.300	27.000	26.300	26.950	26.950	3,743
2024-05-23	27.450	27.450	26.500	26.600	26.600	7,790
2024-05-22	27.200	27.650	27.100	27.600	27.600	6,081
2024-05-21	28.000	28.000	27.150	27.300	27.300	3,961
2024-05-20	28.150	28.800	27.700	27.800	27.800	3,256
2024-05-17	29.200	29.550	28.150	28.150	28.150	5,576
2024-05-16	29.250	29.500	29.200	29.400	29.400	3,435
2024-05-15	29.400	29.700	29.000	29.550	29.550	14,129
2024-05-14	29.550	29.750	29.250	29.650	29.650	3,373
2024-05-13	29.500	29.650	29.400	29.450	29.450	3,340
2024-05-10	29.250	29.800	29.250	29.500	29.500	2,730
2024-05-09	29.200	29.650	29.200	29.350	29.350	2,357
2024-05-08	29.500	29.550	28.750	29.550	29.550	7,466
2024-05-07	29.400	29.400	28.900	29.100	29.100	6,407
2024-05-06	29.200	29.550	28.800	29.450	29.450	5,904
2024-05-03	28.000	29.300	28.000	29.200	29.200	7,953
2024-05-02	28.100	28.800	28.050	28.750	28.750	3,237
2024-04-30	28.200	28.450	27.900	28.100	28.100	5,080
2024-04-29	27.200	28.300	26.650	28.300	28.300	5,695
2024-04-26	26.000	26.900	26.000	26.900	26.900	2,539
2024-04-25	26.350	26.550	25.900	26.000	26.000	5,675
2024-04-24	26.900	26.900	26.200	26.250	26.250	6,143
2024-04-23	26.500	27.000	26.400	26.750	26.750	6,896
2024-04-22	26.700	26.900	26.400	26.550	26.550	3,710
2024-04-19	26.200	26.650	25.700	26.650	26.650	8,872
2024-04-18	27.400	27.400	26.550	26.900	26.060	4,834
2024-04-17	26.700	26.850	26.550	26.600	25.769	4,630
2024-04-16	26.850	27.000	26.550	26.650	25.818	8,408
2024-04-15	29.500	29.500	27.150	27.300	26.448	16,315
2024-04-12	29.300	29.750	29.000	29.100	28.191	8,906
2024-04-11	28.800	29.150	28.750	28.950	28.046	9,041
2024-04-10	29.000	29.750	28.800	29.000	28.094	11,074
2024-04-09	28.950	29.000	28.350	28.600	27.707	3,875
2024-04-08	28.450	28.900	27.900	28.650	27.755	5,853
2024-04-05	28.650	28.650	27.900	28.500	27.610	11,600
2024-04-04	29.100	29.400	28.850	28.850	27.949	5,384
2024-04-03	28.850	29.050	28.000	29.050	28.143	7,378
2024-04-02	29.400	29.400	28.450	28.900	27.998	14,170
2024-03-28	27.850	29.000	27.750	29.000	28.094	15,050
2024-03-27	27.300	27.900	27.050	27.900	27.029	8,056
2024-03-26	27.500	27.600	26.800	27.350	26.496	3,831
2024-03-25	26.850	27.550	26.600	27.050	26.205	8,091
2024-03-22	25.200	26.850	25.200	26.550	25.721	15,258
2024-03-21	25.100	25.700	25.100	25.300	24.510	20,573
2024-03-20	25.000	25.000	24.350	24.850	24.074	7,378
2024-03-19	25.300	25.300	24.550	25.000	24.219	7,748

← NewerPage 11 of 22 · 1,281 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.