Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	24.550	25.600	24.350	25.050	24.268	20,670
2024-03-15	24.000	24.450	23.800	24.100	23.347	6,514
2024-03-14	24.850	25.000	23.900	23.900	23.154	11,120
2024-03-13	24.200	24.850	24.200	24.700	23.929	8,546
2024-03-12	23.900	24.700	23.900	24.500	23.735	11,258
2024-03-11	23.900	24.500	23.100	24.250	23.493	19,987
2024-03-08	23.650	24.250	23.300	24.050	23.299	8,634
2024-03-07	23.000	23.650	22.600	23.350	22.621	6,303
2024-03-06	22.600	23.350	22.600	22.850	22.137	11,710
2024-03-05	23.500	23.500	22.550	22.550	21.846	10,271
2024-03-04	23.850	23.950	23.200	23.250	22.524	8,558
2024-03-01	23.600	24.150	23.600	23.850	23.105	3,682
2024-02-29	24.000	24.050	23.600	23.650	22.912	6,412
2024-02-28	24.500	24.500	23.600	23.850	23.105	7,549
2024-02-27	24.100	24.300	23.700	24.150	23.396	4,753
2024-02-26	24.400	24.600	23.850	23.850	23.105	6,253
2024-02-23	24.000	24.600	24.000	24.250	23.493	5,176
2024-02-22	24.300	24.600	23.650	24.400	23.638	11,611
2024-02-21	24.700	24.900	23.900	24.100	23.347	13,752
2024-02-20	25.550	25.550	24.650	24.750	23.977	12,095
2024-02-19	25.400	25.650	25.250	25.250	24.462	3,756
2024-02-16	25.250	25.650	25.250	25.450	24.655	3,295
2024-02-15	25.500	25.650	25.200	25.200	24.413	5,343
2024-02-14	25.250	25.450	25.000	25.450	24.655	7,865
2024-02-13	25.650	25.950	25.000	25.050	24.268	10,840
2024-02-12	25.500	25.900	25.200	25.900	25.091	11,248
2024-02-09	26.000	26.000	25.050	25.200	24.413	6,520
2024-02-08	25.750	25.800	25.300	25.400	24.607	10,262
2024-02-07	26.500	26.500	25.500	25.500	24.704	8,852
2024-02-06	26.100	26.300	25.600	26.300	25.479	11,447
2024-02-05	26.750	26.900	26.100	26.100	25.285	7,817
2024-02-02	27.700	27.700	26.550	26.600	25.769	7,729
2024-02-01	27.600	27.600	26.900	27.000	26.157	5,611
2024-01-31	27.100	28.000	27.100	27.850	26.980	8,326
2024-01-30	27.650	27.750	27.150	27.600	26.738	4,771
2024-01-29	27.700	27.700	27.300	27.650	26.787	3,321
2024-01-26	27.600	27.750	27.400	27.600	26.738	3,847
2024-01-25	27.350	27.650	27.350	27.550	26.690	2,745
2024-01-24	27.500	27.650	27.350	27.500	26.641	3,438
2024-01-23	28.000	28.000	27.200	27.500	26.641	5,060
2024-01-22	27.100	27.900	27.100	27.350	26.496	7,125
2024-01-19	27.250	27.800	27.050	27.100	26.254	7,532
2024-01-18	27.850	28.100	27.350	27.350	26.496	5,992
2024-01-17	28.100	28.150	27.200	27.450	26.593	8,537
2024-01-16	28.450	28.800	28.200	28.350	27.465	7,964
2024-01-15	29.000	29.150	28.200	28.700	27.804	11,428
2024-01-12	28.750	29.300	28.700	28.750	27.852	12,059
2024-01-11	29.950	29.950	28.750	28.750	27.852	4,800
2024-01-10	29.300	30.000	29.300	29.600	28.676	4,450
2024-01-09	30.000	30.000	29.250	29.300	28.385	5,483
2024-01-08	29.700	30.000	29.250	30.000	29.063	7,530
2024-01-05	31.100	31.100	29.500	29.700	28.773	6,264
2024-01-04	30.150	30.650	30.100	30.100	29.160	3,124
2024-01-03	31.300	31.300	30.000	30.150	29.209	8,999
2024-01-02	29.950	31.200	29.500	30.750	29.790	7,987
2023-12-29	29.550	30.150	29.450	29.800	28.869	7,277
2023-12-28	29.550	29.700	29.100	29.250	28.337	4,202
2023-12-27	28.750	29.700	28.750	29.550	28.627	5,245
2023-12-22	28.900	29.600	28.700	29.150	28.240	9,699
2023-12-21	28.700	29.450	28.700	29.450	28.530	3,938

← NewerPage 12 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.