Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	47.150	47.850	46.750	46.850	43.334	3,332
2023-01-12	46.000	46.450	45.900	46.300	42.825	1,543
2023-01-11	46.850	46.950	45.800	46.100	42.640	4,133
2023-01-10	46.550	47.150	46.450	46.700	43.195	3,093
2023-01-09	46.900	46.900	46.050	46.500	43.010	3,500
2023-01-06	46.600	46.600	46.200	46.550	43.057	4,052
2023-01-05	46.350	46.450	46.200	46.400	42.918	706
2023-01-04	45.750	46.450	45.750	46.200	42.733	1,958
2023-01-03	45.800	46.350	45.600	45.600	42.178	1,758
2023-01-02	46.850	46.850	45.650	46.000	42.548	3,607
2022-12-30	45.050	45.300	44.950	45.000	41.623	1,731
2022-12-29	45.100	45.600	44.850	44.850	41.484	4,144
2022-12-28	44.800	45.500	44.800	44.900	41.530	2,795
2022-12-27	45.300	45.350	44.850	45.000	41.623	2,936
2022-12-23	45.050	46.000	44.750	45.400	41.993	2,517
2022-12-22	45.750	45.750	44.650	45.050	41.669	1,180
2022-12-21	44.600	45.650	44.600	45.200	41.808	3,280
2022-12-20	44.550	44.550	44.050	44.350	41.022	1,909
2022-12-19	45.000	45.000	44.550	44.750	41.392	1,550
2022-12-16	45.950	45.950	44.550	44.600	41.253	5,149
2022-12-15	46.500	47.000	45.650	45.950	42.502	2,350
2022-12-14	46.600	47.450	46.050	46.550	43.057	3,893
2022-12-13	46.300	46.950	45.600	46.000	42.548	2,093
2022-12-12	46.650	46.650	45.400	45.900	42.455	2,607
2022-12-09	47.900	47.900	46.450	46.650	43.149	1,258
2022-12-08	47.700	47.900	46.250	46.250	42.779	2,951
2022-12-07	48.000	48.300	47.100	47.900	44.305	2,098
2022-12-06	48.500	48.950	48.150	48.150	44.537	1,207
2022-12-05	48.050	49.000	48.050	48.700	45.045	1,853
2022-12-02	48.350	48.500	47.600	48.000	44.398	1,749
2022-12-01	48.600	49.050	48.050	48.700	45.045	3,650
2022-11-30	46.750	48.200	46.200	48.200	44.583	6,523
2022-11-29	47.300	47.300	46.300	46.750	43.242	2,189
2022-11-28	47.600	47.800	46.550	47.300	43.750	3,677
2022-11-25	47.400	47.500	46.700	47.500	43.935	2,549
2022-11-24	47.600	48.300	47.300	47.700	44.120	1,539
2022-11-23	49.000	49.000	46.700	47.200	43.658	5,985
2022-11-22	49.200	49.750	48.650	49.000	45.323	2,418
2022-11-21	48.800	49.700	48.800	49.300	45.600	2,456
2022-11-18	49.400	49.650	48.750	49.250	45.554	2,629
2022-11-17	50.000	50.000	48.000	49.400	45.693	3,602
2022-11-16	50.400	50.400	48.300	49.700	45.970	3,819
2022-11-15	48.500	50.000	48.400	49.500	45.785	6,999
2022-11-14	49.000	49.300	48.500	49.100	45.415	3,837
2022-11-11	48.200	48.900	47.200	48.900	45.230	4,281
2022-11-10	46.350	48.600	45.250	47.850	44.259	6,058
2022-11-09	46.800	46.800	45.350	46.200	42.733	4,040
2022-11-08	45.000	45.650	44.750	45.450	42.039	4,137
2022-11-07	43.550	45.450	43.400	45.450	42.039	3,501
2022-11-04	43.000	43.150	41.300	42.950	39.727	4,852
2022-11-03	43.000	43.000	41.000	41.400	38.293	2,221
2022-11-02	43.250	43.250	41.400	43.050	39.819	3,070
2022-11-01	41.500	43.700	41.500	43.050	39.819	5,082
2022-10-31	41.550	41.900	41.250	41.400	38.293	3,891
2022-10-28	42.050	42.050	40.950	41.600	38.478	2,902
2022-10-27	42.500	42.750	41.350	41.600	38.478	6,138
2022-10-26	40.950	42.750	40.500	42.750	39.542	4,569
2022-10-25	40.000	41.150	39.500	40.850	37.784	6,529
2022-10-24	40.350	40.550	39.400	39.600	36.628	6,385
2022-10-21	40.000	40.100	39.000	39.200	36.258	4,408

← NewerPage 17 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.