Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	40.000	40.650	39.550	39.850	36.859	4,384
2022-10-19	41.100	41.100	39.450	39.900	36.906	6,231
2022-10-18	39.950	41.450	39.600	41.050	37.969	10,198
2022-10-17	39.450	39.950	39.150	39.800	36.813	6,779
2022-10-14	40.000	40.250	39.200	39.300	36.351	12,616
2022-10-13	40.800	40.850	39.000	39.950	36.952	6,690
2022-10-12	42.400	42.700	41.000	41.000	37.923	5,666
2022-10-11	42.700	42.700	41.700	42.550	39.357	3,064
2022-10-10	43.350	43.350	42.000	42.000	38.848	2,178
2022-10-07	43.050	44.100	43.000	43.050	39.819	2,209
2022-10-06	42.200	43.350	41.900	43.350	40.097	4,824
2022-10-05	43.600	43.700	41.550	41.950	38.802	5,185
2022-10-04	43.600	43.800	43.050	43.600	40.328	5,835
2022-10-03	45.000	45.000	43.200	43.600	40.328	4,406
2022-09-30	44.800	45.000	44.650	44.750	41.392	6,025
2022-09-29	45.000	45.450	43.500	44.800	41.438	3,786
2022-09-28	43.100	45.000	42.450	45.000	41.623	6,913
2022-09-27	46.850	47.600	43.200	43.200	39.958	6,969
2022-09-26	47.100	47.900	46.300	46.900	43.380	4,255
2022-09-23	50.500	50.500	47.400	47.400	43.843	5,380
2022-09-22	51.300	51.500	49.500	49.950	46.201	5,473
2022-09-21	52.200	52.300	51.300	51.300	47.450	5,267
2022-09-20	55.000	55.000	52.300	52.300	48.375	9,401
2022-09-19	54.600	55.000	54.100	55.000	50.872	2,252
2022-09-16	55.100	55.100	54.100	54.600	50.502	5,125
2022-09-15	55.000	55.000	54.400	54.400	50.317	2,631
2022-09-14	55.500	55.500	54.500	54.600	50.502	7,853
2022-09-13	55.000	56.700	54.400	55.700	51.520	4,902
2022-09-12	54.500	54.700	54.000	54.600	50.502	2,507
2022-09-09	53.300	54.900	52.400	54.200	50.132	12,339
2022-09-08	55.700	55.700	54.200	55.200	51.057	3,111
2022-09-07	54.600	55.700	54.400	55.700	51.520	2,106
2022-09-06	56.100	56.600	54.500	55.000	50.872	5,170
2022-09-05	56.200	57.100	55.700	56.000	51.797	2,153
2022-09-02	57.300	57.800	56.200	57.700	53.370	1,665
2022-09-01	58.900	60.400	55.600	55.700	51.520	12,517
2022-08-31	60.400	60.500	59.700	60.200	55.682	3,780
2022-08-30	59.000	61.000	58.000	60.000	55.497	5,129
2022-08-29	57.500	58.400	57.100	58.200	53.832	2,937
2022-08-26	60.900	61.100	58.000	59.000	54.572	4,773
2022-08-25	62.200	62.200	60.800	61.100	56.515	1,516
2022-08-24	62.800	62.800	62.000	62.000	57.347	1,407
2022-08-23	63.500	63.500	62.500	62.900	58.180	757
2022-08-22	64.700	64.700	62.800	62.900	58.180	1,050
2022-08-19	67.000	67.000	63.700	64.700	59.844	2,061
2022-08-18	63.800	66.900	63.100	66.900	61.879	2,428
2022-08-17	63.900	63.900	63.100	63.600	58.827	1,736
2022-08-16	63.600	64.200	63.100	63.800	59.012	1,834
2022-08-15	64.100	64.100	63.500	63.600	58.827	1,143
2022-08-12	63.000	63.800	63.000	63.500	58.735	1,160
2022-08-11	62.400	62.500	61.800	62.200	57.532	1,468
2022-08-10	61.200	62.300	61.000	61.900	57.255	2,049
2022-08-09	62.500	62.500	61.000	61.200	56.607	2,796
2022-08-08	59.700	62.500	59.700	62.400	57.717	3,706
2022-08-05	59.500	59.600	59.000	59.400	54.942	1,011
2022-08-04	59.000	59.700	58.300	58.900	54.480	2,508
2022-08-03	57.800	59.000	57.700	58.600	54.202	3,274
2022-08-02	58.000	58.000	57.400	57.700	53.370	2,773
2022-08-01	58.600	58.900	58.100	58.200	53.832	2,881
2022-07-29	58.300	59.500	58.000	58.600	54.202	3,910

← NewerPage 18 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.