Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	48.500	48.900	48.400	48.500	44.860	681
2023-04-06	48.250	48.250	47.300	48.100	44.490	2,796
2023-04-05	47.050	48.350	47.050	48.000	44.398	2,060
2023-04-04	48.150	48.450	47.100	47.850	44.259	1,723
2023-04-03	48.000	48.300	47.400	47.500	43.935	2,093
2023-03-31	47.000	48.650	47.000	48.000	44.398	2,127
2023-03-30	46.600	47.900	46.200	47.850	44.259	2,004
2023-03-29	47.600	48.000	46.150	46.200	42.733	2,066
2023-03-28	48.150	48.250	46.050	46.200	42.733	5,932
2023-03-27	49.300	49.300	48.000	48.000	44.398	2,440
2023-03-24	48.150	49.100	48.000	49.100	45.415	3,776
2023-03-23	47.250	48.050	46.600	48.050	44.444	1,768
2023-03-22	48.900	49.500	47.200	47.250	43.704	4,842
2023-03-21	47.000	49.650	47.000	48.250	44.629	2,948
2023-03-20	46.250	47.750	45.700	46.100	42.640	2,206
2023-03-17	45.850	48.100	45.850	46.250	42.779	3,400
2023-03-16	46.000	46.000	45.100	45.500	42.085	3,550
2023-03-15	47.600	47.850	45.500	45.550	42.132	7,089
2023-03-14	48.400	48.600	47.600	47.750	44.167	6,220
2023-03-13	50.900	50.900	48.000	48.200	44.583	5,169
2023-03-10	51.000	51.200	48.900	50.400	46.618	9,527
2023-03-09	53.100	53.800	51.200	53.600	49.578	5,273
2023-03-08	51.900	53.000	51.600	52.900	48.930	834
2023-03-07	53.000	53.500	51.800	52.300	48.375	1,987
2023-03-06	52.000	53.200	51.100	53.000	49.023	8,064
2023-03-03	51.000	51.500	50.400	50.800	46.988	1,683
2023-03-02	50.500	52.200	50.000	50.700	46.895	2,112
2023-03-01	53.000	53.000	50.500	50.900	47.080	2,552
2023-02-28	51.000	53.200	51.000	53.200	49.208	4,761
2023-02-27	50.000	51.800	49.650	51.000	47.173	1,977
2023-02-24	49.700	50.500	49.150	49.200	45.508	4,828
2023-02-23	51.600	51.600	50.000	50.300	46.525	1,538
2023-02-22	52.400	52.400	49.700	51.300	47.450	4,235
2023-02-21	53.000	53.000	51.200	52.200	48.283	2,942
2023-02-20	52.100	52.500	52.100	52.300	48.375	1,740
2023-02-17	52.600	52.600	52.000	52.500	48.560	361
2023-02-16	52.200	52.400	51.600	52.300	48.375	1,349
2023-02-15	53.000	53.000	51.200	51.800	47.913	2,413
2023-02-14	53.000	53.100	52.500	52.500	48.560	1,569
2023-02-13	52.700	53.000	51.600	52.600	48.653	1,618
2023-02-10	52.400	53.000	50.800	52.200	48.283	6,788
2023-02-09	53.000	53.100	52.200	52.200	48.283	1,825
2023-02-08	51.300	53.100	51.200	52.200	48.283	2,688
2023-02-07	51.300	51.300	50.200	50.500	46.710	1,680
2023-02-06	51.800	52.000	50.000	51.300	47.450	7,753
2023-02-03	53.500	53.500	52.600	53.100	49.115	2,214
2023-02-02	51.000	53.900	49.450	53.500	49.485	7,688
2023-02-01	49.000	51.300	47.550	51.000	47.173	4,386
2023-01-31	49.100	49.150	46.300	47.150	43.612	6,301
2023-01-30	50.200	50.200	49.100	49.200	45.508	995
2023-01-27	50.900	50.900	49.600	50.200	46.433	2,615
2023-01-26	51.800	52.000	50.200	50.600	46.803	3,667
2023-01-25	51.000	52.900	51.000	51.600	47.728	6,855
2023-01-24	49.200	51.800	49.200	51.100	47.265	7,657
2023-01-23	47.300	49.650	47.250	49.050	45.369	4,917
2023-01-20	46.500	47.750	46.100	46.950	43.427	2,127
2023-01-19	46.950	46.950	45.650	45.900	42.455	3,842
2023-01-18	47.200	47.500	46.300	47.150	43.612	7,077
2023-01-17	47.000	47.800	47.000	47.300	43.750	6,605
2023-01-16	47.000	47.400	46.800	47.000	43.473	5,280

← NewerPage 16 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.