Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	35.350	35.350	34.550	34.700	33.616	4,652
2023-07-04	35.250	36.000	35.050	35.300	34.198	2,176
2023-07-03	35.000	35.400	34.750	35.350	34.246	4,393
2023-06-30	35.700	35.700	34.750	34.800	33.713	3,995
2023-06-29	34.800	35.650	34.250	35.600	34.488	4,569
2023-06-28	35.000	35.450	34.200	34.700	33.616	4,467
2023-06-27	36.150	36.150	34.900	35.050	33.956	3,663
2023-06-26	36.200	36.400	35.750	35.850	34.731	2,699
2023-06-23	37.100	37.100	36.100	36.100	34.973	2,862
2023-06-22	38.200	38.200	36.600	36.850	35.699	8,646
2023-06-21	39.000	39.000	38.000	38.000	36.813	4,179
2023-06-20	39.000	39.200	38.750	39.150	37.928	3,467
2023-06-19	39.200	39.200	39.000	39.000	37.782	1,775
2023-06-16	39.500	40.000	39.050	39.100	37.879	4,826
2023-06-15	41.000	41.000	39.500	39.600	38.363	1,994
2023-06-14	41.000	41.000	40.200	40.500	39.235	2,608
2023-06-13	39.900	40.900	39.550	40.900	39.623	2,841
2023-06-12	39.850	39.900	39.300	39.650	38.412	2,000
2023-06-09	39.600	39.700	39.300	39.300	38.073	3,192
2023-06-08	40.300	40.700	39.250	39.700	38.460	1,875
2023-06-07	40.950	40.950	40.050	40.100	38.848	740
2023-06-06	41.500	41.500	40.100	41.000	39.720	2,259
2023-06-05	41.200	41.900	41.000	41.100	39.817	2,161
2023-06-02	40.000	41.800	40.000	41.200	39.914	2,781
2023-06-01	39.900	40.000	39.250	39.950	38.703	5,048
2023-05-31	39.600	39.900	39.000	39.550	38.315	4,828
2023-05-30	40.150	40.150	39.200	39.450	38.218	3,739
2023-05-29	40.000	40.000	39.550	40.000	38.751	691
2023-05-26	39.850	39.850	39.200	39.600	38.363	4,956
2023-05-25	39.800	39.950	39.600	39.800	38.557	1,756
2023-05-24	40.150	40.200	39.500	39.800	38.557	3,572
2023-05-23	39.750	40.650	39.700	40.450	39.187	6,703
2023-05-22	40.800	40.900	39.700	39.750	38.509	7,037
2023-05-19	41.700	41.700	40.100	40.800	39.526	4,149
2023-05-18	41.500	41.500	40.600	41.500	40.204	2,154
2023-05-17	42.450	42.450	41.250	41.500	40.204	3,499
2023-05-16	42.250	42.450	41.800	42.250	40.931	1,483
2023-05-15	43.000	43.000	42.000	42.000	40.689	2,114
2023-05-12	43.500	43.500	42.000	42.700	41.367	2,204
2023-05-11	44.000	44.100	42.500	42.900	41.560	4,682
2023-05-10	45.100	45.100	44.000	44.000	42.626	1,516
2023-05-09	44.950	45.100	44.400	44.450	43.062	1,011
2023-05-08	43.650	45.500	43.300	45.500	44.079	4,257
2023-05-05	43.250	44.150	43.250	43.700	42.335	883
2023-05-04	44.000	44.000	43.250	43.600	42.239	2,168
2023-05-03	45.500	45.500	43.800	43.950	42.578	1,997
2023-05-02	46.000	46.000	44.100	44.100	42.723	1,411
2023-04-28	44.100	46.350	44.050	45.200	43.789	2,755
2023-04-27	44.000	44.100	43.600	43.850	42.481	2,437
2023-04-26	45.650	45.950	43.550	43.800	42.432	4,758
2023-04-25	46.650	46.650	45.350	45.700	44.273	2,123
2023-04-24	48.500	48.500	45.750	46.150	44.709	3,233
2023-04-21	48.550	48.550	47.200	47.200	43.658	3,124
2023-04-20	47.900	48.500	47.600	48.500	44.860	942
2023-04-19	48.950	48.950	47.500	47.900	44.305	1,860
2023-04-18	49.650	49.700	48.300	48.800	45.138	1,586
2023-04-17	50.000	50.100	49.600	49.700	45.970	1,013
2023-04-14	49.800	50.700	49.500	49.900	46.155	2,234
2023-04-13	48.100	49.750	48.100	49.550	45.831	1,416
2023-04-12	49.000	49.000	48.050	48.350	44.722	1,552

← NewerPage 15 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.