Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	68.400	68.400	66.100	66.300	61.324	4,986
2022-05-05	69.000	69.000	67.100	67.100	62.064	3,780
2022-05-04	68.700	68.700	67.300	67.500	62.434	3,189
2022-05-03	69.700	69.700	68.000	68.300	63.174	1,635
2022-05-02	68.700	69.700	68.000	69.700	64.469	2,774
2022-04-29	70.000	70.000	68.300	68.400	63.267	3,181
2022-04-28	69.400	71.000	68.600	70.700	65.394	5,061
2022-04-27	68.500	69.200	67.400	67.600	62.527	4,858
2022-04-26	70.700	70.700	67.500	67.500	62.434	7,002
2022-04-25	70.600	71.000	70.000	70.000	64.747	5,074
2022-04-22	70.900	71.800	70.600	70.700	63.419	3,089
2022-04-21	70.500	71.300	70.500	70.900	63.599	3,477
2022-04-20	71.300	71.700	70.000	70.900	63.599	7,557
2022-04-19	73.000	73.000	70.400	71.000	63.689	4,535
2022-04-14	71.400	72.000	70.400	71.300	63.958	5,784
2022-04-13	71.000	71.400	70.100	70.200	62.971	4,667
2022-04-12	72.500	72.500	71.000	71.100	63.778	3,405
2022-04-11	72.600	72.800	72.000	72.400	64.944	5,965
2022-04-08	72.000	72.700	71.800	72.400	64.944	3,136
2022-04-07	71.700	72.400	70.800	71.900	64.496	4,629
2022-04-06	73.200	73.200	71.200	71.900	64.496	2,180
2022-04-05	72.500	74.000	72.500	73.200	65.662	5,060
2022-04-04	73.000	73.300	72.600	72.800	65.303	2,407
2022-04-01	73.800	73.800	72.400	73.200	65.662	2,277
2022-03-31	73.000	73.900	72.200	72.600	65.124	1,641
2022-03-30	72.600	74.200	72.200	73.800	66.200	3,279
2022-03-29	74.800	74.800	72.700	73.000	65.483	3,262
2022-03-28	73.000	74.500	73.000	74.400	66.738	3,022
2022-03-25	71.100	72.600	71.100	72.500	65.034	4,388
2022-03-24	74.000	74.000	71.300	71.500	64.137	6,064
2022-03-23	73.700	74.600	73.100	74.600	66.918	1,732
2022-03-22	74.400	75.000	73.800	75.000	67.277	3,527
2022-03-21	74.900	75.200	73.300	73.400	65.841	2,920
2022-03-18	76.000	76.500	74.500	75.100	67.366	4,636
2022-03-17	74.400	76.000	74.400	75.800	67.994	2,779
2022-03-16	72.500	74.300	72.500	74.100	66.469	2,051
2022-03-15	73.400	73.600	71.900	72.400	64.944	1,946
2022-03-14	73.000	74.800	72.600	73.000	65.483	4,358
2022-03-11	70.700	74.800	70.200	72.000	64.586	12,292
2022-03-10	71.200	71.300	69.500	70.100	62.881	8,115
2022-03-09	69.800	71.000	69.000	70.500	63.240	4,349
2022-03-08	68.000	69.800	67.600	68.600	61.536	2,787
2022-03-07	69.200	69.200	66.200	67.000	60.100	8,789
2022-03-04	72.500	73.000	69.300	70.100	62.881	7,277
2022-03-03	74.700	74.700	72.600	73.000	65.483	1,924
2022-03-02	71.500	74.700	71.000	74.700	67.008	4,358
2022-03-01	72.500	73.000	71.500	71.500	64.137	1,386
2022-02-28	72.000	73.600	71.500	72.600	65.124	3,156
2022-02-25	69.800	73.000	69.800	72.400	64.944	2,176
2022-02-24	71.300	72.400	69.300	69.300	62.164	11,904
2022-02-23	72.600	73.700	72.300	72.500	65.034	1,638
2022-02-22	71.600	73.000	71.500	72.200	64.765	2,563
2022-02-21	74.000	74.100	71.900	72.600	65.124	3,636
2022-02-18	74.000	75.000	73.600	74.200	66.559	3,836
2022-02-17	74.600	74.700	73.900	74.700	67.008	2,805
2022-02-16	73.800	74.700	72.500	74.600	66.918	3,074
2022-02-15	72.000	73.200	72.000	72.500	65.034	1,565
2022-02-14	73.500	73.500	71.400	72.000	64.586	6,404
2022-02-11	74.500	74.600	73.500	74.600	66.918	1,729
2022-02-10	74.000	74.800	73.100	74.500	66.828	4,510

← NewerPage 20 of 22 · 1,281 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.