Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	29.500	29.500	28.450	28.450	27.562	7,264
2023-09-26	29.900	30.150	29.400	29.400	28.482	5,096
2023-09-25	30.500	30.600	30.100	30.200	29.257	4,562
2023-09-22	29.900	30.400	29.850	29.900	28.966	2,151
2023-09-21	29.600	30.000	29.300	29.550	28.627	6,030
2023-09-20	30.400	30.500	29.500	29.550	28.627	10,504
2023-09-19	30.400	30.650	30.100	30.200	29.257	5,249
2023-09-18	33.000	33.000	30.300	30.500	29.548	6,892
2023-09-15	31.000	33.050	30.100	31.950	30.952	11,567
2023-09-14	30.400	30.550	29.950	30.500	29.548	2,521
2023-09-13	31.200	31.200	30.300	30.300	29.354	3,078
2023-09-12	31.350	31.350	31.000	31.000	30.032	2,279
2023-09-11	31.950	31.950	31.350	31.600	30.613	1,410
2023-09-08	32.000	33.100	31.450	31.900	30.904	2,950
2023-09-07	31.250	32.500	31.250	31.900	30.904	2,792
2023-09-06	31.500	32.250	31.500	31.800	30.807	1,895
2023-09-05	31.900	32.100	31.700	31.750	30.759	964
2023-09-04	32.000	32.000	31.250	31.600	30.613	1,896
2023-09-01	33.100	33.900	31.450	31.950	30.952	5,951
2023-08-31	33.600	34.750	33.500	33.500	32.454	8,412
2023-08-30	31.900	33.500	31.800	33.400	32.357	5,254
2023-08-29	31.750	32.100	31.500	32.000	31.001	2,116
2023-08-28	32.200	32.200	31.450	31.550	30.565	1,322
2023-08-25	32.200	32.250	31.200	31.550	30.565	2,310
2023-08-24	31.900	32.050	31.600	32.050	31.049	1,286
2023-08-23	31.800	32.200	31.500	31.800	30.807	2,009
2023-08-22	30.700	31.400	30.400	31.350	30.371	3,012
2023-08-21	31.250	31.300	30.350	30.700	29.741	3,384
2023-08-18	32.400	32.750	30.650	30.950	29.984	16,626
2023-08-17	34.500	34.500	32.050	32.100	31.098	16,733
2023-08-16	34.800	34.800	34.200	34.200	33.132	3,149
2023-08-15	34.900	34.900	34.650	34.650	33.568	1,242
2023-08-14	35.300	35.600	34.750	34.900	33.810	3,120
2023-08-11	35.550	36.000	35.000	35.150	34.052	2,328
2023-08-10	35.500	36.250	35.500	36.000	34.876	4,969
2023-08-09	35.050	35.450	34.850	35.200	34.101	4,856
2023-08-08	34.650	35.200	34.600	34.850	33.762	2,849
2023-08-07	34.950	34.950	34.500	34.700	33.616	2,672
2023-08-04	35.400	35.600	34.700	34.950	33.859	4,136
2023-08-03	36.300	36.300	35.000	35.300	34.198	3,482
2023-08-02	35.950	36.000	35.600	35.750	34.634	2,836
2023-08-01	36.100	36.100	35.600	35.700	34.585	2,498
2023-07-31	36.000	37.000	35.900	36.000	34.876	2,901
2023-07-28	35.500	36.100	35.250	36.100	34.973	2,955
2023-07-27	36.400	36.400	35.000	35.500	34.391	3,428
2023-07-26	35.050	35.950	34.550	35.950	34.827	2,121
2023-07-25	35.600	36.000	35.050	35.250	34.149	3,152
2023-07-24	34.500	35.300	34.500	35.050	33.956	3,507
2023-07-21	35.000	35.000	34.500	34.550	33.471	1,386
2023-07-20	34.850	35.450	34.500	34.600	33.520	4,222
2023-07-19	34.900	35.150	34.800	34.850	33.762	3,333
2023-07-18	35.000	35.000	34.550	34.800	33.713	2,634
2023-07-17	36.100	36.100	34.550	34.950	33.859	8,267
2023-07-14	35.250	35.800	34.800	35.800	34.682	3,669
2023-07-13	35.950	36.100	34.950	35.450	34.343	6,377
2023-07-12	34.100	34.850	34.000	34.400	33.326	7,435
2023-07-11	34.700	35.000	33.950	33.950	32.890	2,573
2023-07-10	34.850	34.850	34.050	34.100	33.035	3,319
2023-07-07	34.200	34.350	33.800	34.000	32.938	2,836
2023-07-06	34.750	34.950	34.050	34.100	33.035	3,789

← NewerPage 14 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.