Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	29.500	29.650	28.750	28.950	28.046	6,499
2023-12-19	28.250	29.150	28.250	29.000	28.094	7,298
2023-12-18	28.750	29.100	28.000	28.600	27.707	9,730
2023-12-15	29.600	30.800	29.000	29.250	28.337	13,215
2023-12-14	28.500	30.250	28.500	29.550	28.627	19,758
2023-12-13	29.350	29.350	27.200	27.400	26.544	7,257
2023-12-12	28.500	28.600	27.300	27.600	26.738	6,215
2023-12-11	29.000	29.200	28.300	28.300	27.416	4,603
2023-12-08	29.450	29.450	28.400	28.700	27.804	8,977
2023-12-07	29.900	29.900	28.650	29.500	28.579	10,596
2023-12-06	28.400	30.150	28.400	29.800	28.869	11,066
2023-12-05	29.500	29.500	27.800	28.250	27.368	8,812
2023-12-04	29.000	29.500	28.500	28.950	28.046	9,132
2023-12-01	28.350	28.850	27.750	28.850	27.949	8,882
2023-11-30	28.050	29.000	27.550	27.750	26.884	108,068
2023-11-29	27.900	28.800	27.850	28.800	27.901	7,834
2023-11-28	27.650	28.250	26.550	27.350	26.496	11,640
2023-11-27	27.500	27.800	27.150	27.700	26.835	7,855
2023-11-24	27.400	27.650	26.800	27.300	26.448	7,624
2023-11-23	28.250	28.300	27.300	27.550	26.690	7,443
2023-11-22	27.400	28.950	27.400	28.450	27.562	13,160
2023-11-21	28.950	28.950	26.800	27.000	26.157	16,250
2023-11-20	27.600	28.700	27.350	28.450	27.562	6,428
2023-11-17	27.900	28.200	27.300	27.600	26.738	8,021
2023-11-16	28.750	28.800	27.750	28.050	27.174	6,743
2023-11-15	29.850	30.050	28.600	28.750	27.852	12,668
2023-11-14	27.500	29.750	27.300	29.750	28.821	6,826
2023-11-13	27.600	27.600	27.000	27.500	26.641	3,123
2023-11-10	28.450	28.600	27.250	27.550	26.690	8,980
2023-11-09	27.700	29.200	27.700	28.700	27.804	7,655
2023-11-08	27.500	28.100	27.350	27.700	26.835	11,122
2023-11-07	27.500	27.750	27.350	27.500	26.641	2,829
2023-11-06	28.900	29.000	27.350	27.850	26.980	6,707
2023-11-03	28.000	29.200	27.950	28.000	27.126	7,964
2023-11-02	25.300	28.050	25.300	27.900	27.029	7,261
2023-11-01	26.700	26.750	25.550	25.750	24.946	8,127
2023-10-31	25.800	26.500	25.100	26.250	25.430	9,525
2023-10-30	25.350	26.100	25.050	25.250	24.462	5,482
2023-10-27	25.250	26.300	25.050	25.550	24.752	5,792
2023-10-26	27.450	27.450	25.250	25.350	24.558	8,971
2023-10-25	27.900	27.900	25.800	27.200	26.351	6,728
2023-10-24	25.900	26.550	25.600	26.000	25.188	6,324
2023-10-23	26.400	26.400	25.200	25.550	24.752	8,062
2023-10-20	27.000	27.250	25.900	25.950	25.140	10,243
2023-10-19	27.100	27.500	27.050	27.050	26.205	5,332
2023-10-18	27.750	27.950	27.100	27.100	26.254	6,070
2023-10-17	27.900	28.250	27.500	27.750	26.884	2,260
2023-10-16	28.200	28.300	27.500	27.500	26.641	5,839
2023-10-13	29.650	29.650	28.100	28.400	27.513	4,736
2023-10-12	29.900	30.150	28.200	28.200	27.319	3,033
2023-10-11	30.000	30.500	29.250	29.500	28.579	3,243
2023-10-10	29.650	30.000	29.500	29.900	28.966	5,323
2023-10-09	29.600	29.700	28.900	28.900	27.998	6,467
2023-10-06	27.500	29.000	27.400	28.800	27.901	4,270
2023-10-05	28.100	28.150	27.050	27.100	26.254	19,934
2023-10-04	28.000	28.350	27.800	27.950	27.077	4,156
2023-10-03	30.300	30.300	27.800	28.350	27.465	6,296
2023-10-02	30.000	30.000	28.500	28.500	27.610	3,314
2023-09-29	28.400	29.950	28.200	29.150	28.240	9,333
2023-09-28	28.800	28.800	27.450	27.600	26.738	7,128

← NewerPage 13 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.