Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	58.300	59.500	58.000	58.600	54.202	3,910
2022-07-28	58.300	58.500	57.400	58.300	53.925	2,670
2022-07-27	58.800	58.800	57.700	58.300	53.925	2,297
2022-07-26	58.200	59.000	57.800	58.400	54.017	2,542
2022-07-25	59.200	59.200	58.000	58.600	54.202	1,305
2022-07-22	58.200	59.000	58.100	59.000	54.572	1,752
2022-07-21	58.900	58.900	57.600	57.700	53.370	705
2022-07-20	59.000	59.100	58.400	58.900	54.480	1,727
2022-07-19	57.700	59.100	57.700	58.700	54.295	3,236
2022-07-18	57.200	58.100	57.200	57.900	53.555	11,068
2022-07-15	57.000	57.400	56.400	56.900	52.630	2,884
2022-07-14	60.500	60.500	56.300	57.400	53.092	2,910
2022-07-13	57.900	57.900	56.300	57.700	53.370	2,098
2022-07-12	58.000	58.500	57.100	57.200	52.907	2,703
2022-07-11	58.500	59.400	58.100	58.600	54.202	2,164
2022-07-08	60.800	60.800	58.900	59.600	55.127	3,419
2022-07-07	60.100	60.700	59.100	59.200	54.757	1,742
2022-07-06	58.400	60.200	58.400	59.400	54.942	1,134
2022-07-05	59.300	59.900	58.500	58.900	54.480	3,003
2022-07-04	60.600	60.600	58.900	59.000	54.572	2,143
2022-07-01	60.200	60.800	59.400	60.200	55.682	2,811
2022-06-30	60.000	60.500	60.000	60.300	55.775	2,666
2022-06-29	60.100	60.400	59.500	60.000	55.497	2,209
2022-06-28	60.200	60.500	60.000	60.200	55.682	2,231
2022-06-27	60.500	61.000	60.100	60.100	55.590	1,414
2022-06-24	60.500	60.800	59.700	60.100	55.590	1,685
2022-06-23	59.600	60.300	58.600	60.000	55.497	1,402
2022-06-22	60.500	60.500	58.600	59.300	54.850	3,061
2022-06-21	60.700	61.400	60.100	60.100	55.590	1,865
2022-06-20	62.000	62.500	60.700	60.700	56.145	1,585
2022-06-17	60.700	62.400	60.500	61.700	57.070	3,728
2022-06-16	64.300	64.300	60.100	60.400	55.867	4,651
2022-06-15	64.300	64.300	60.700	61.400	56.792	2,724
2022-06-14	60.400	61.200	60.200	60.800	56.237	2,305
2022-06-13	63.000	63.300	60.200	60.600	56.052	9,505
2022-06-10	63.800	63.800	63.000	63.000	58.272	3,230
2022-06-09	64.400	64.400	63.400	64.400	59.567	1,972
2022-06-08	64.600	64.700	64.100	64.400	59.567	805
2022-06-07	65.500	65.600	64.600	64.800	59.937	1,003
2022-06-06	64.400	65.500	64.400	65.500	60.584	930
2022-06-03	63.600	64.500	63.500	64.400	59.567	3,529
2022-06-02	64.300	64.300	63.200	63.700	58.920	2,021
2022-06-01	64.600	65.000	63.300	64.200	59.382	7,930
2022-05-31	64.800	65.400	64.100	64.200	59.382	14,596
2022-05-30	65.000	65.300	64.200	64.200	59.382	3,465
2022-05-27	64.000	65.000	64.000	64.200	59.382	2,020
2022-05-26	65.000	65.000	64.400	64.500	59.659	901
2022-05-25	65.100	65.100	64.100	64.300	59.475	3,600
2022-05-24	65.000	65.000	64.000	64.600	59.752	1,963
2022-05-23	66.000	66.000	64.800	65.200	60.307	1,590
2022-05-20	66.000	66.000	64.700	64.700	59.844	2,793
2022-05-19	65.200	66.000	64.700	65.300	60.399	3,820
2022-05-18	65.100	66.600	65.100	65.400	60.492	1,799
2022-05-17	66.200	66.900	65.500	65.700	60.769	2,970
2022-05-16	66.500	66.700	65.300	66.200	61.232	2,490
2022-05-13	66.400	66.500	65.500	66.000	61.047	2,207
2022-05-12	66.200	66.200	64.500	64.600	59.752	2,135
2022-05-11	64.400	67.600	64.300	67.500	62.434	5,026
2022-05-10	64.100	64.700	64.000	64.100	59.290	1,632
2022-05-09	66.100	66.500	63.900	63.900	59.105	9,536

← NewerPage 19 of 22 · 1,285 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.