Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	73.900	74.000	73.700	73.700	66.110	4,819
2022-02-08	72.300	73.700	72.300	73.700	66.110	2,305
2022-02-07	73.500	73.700	72.200	72.300	64.855	2,965
2022-02-04	74.900	74.900	73.200	74.000	66.380	2,875
2022-02-03	76.000	76.100	74.300	74.300	66.649	3,039
2022-02-02	78.000	78.600	76.700	76.700	68.802	1,799
2022-02-01	79.200	79.200	77.300	78.000	69.968	4,365
2022-01-31	76.400	79.200	76.000	79.200	71.044	13,678
2022-01-28	74.200	76.100	74.000	76.000	68.174	3,387
2022-01-27	73.000	74.300	72.500	74.000	66.380	2,912
2022-01-26	73.500	74.800	72.900	74.200	66.559	3,941
2022-01-25	72.500	74.000	72.100	72.500	65.034	3,536
2022-01-24	75.600	75.600	71.300	71.300	63.958	6,180
2022-01-21	78.000	78.000	75.300	75.300	67.546	4,441
2022-01-20	78.000	78.200	77.400	78.200	70.147	8,421
2022-01-19	77.500	78.200	77.100	77.600	69.609	8,309
2022-01-18	74.600	78.400	74.100	77.500	69.519	16,965
2022-01-17	72.000	74.600	72.000	74.600	66.918	3,730
2022-01-14	72.500	72.500	71.900	72.000	64.586	3,166
2022-01-13	73.000	73.200	72.500	72.600	65.124	1,261
2022-01-12	73.400	73.600	73.000	73.000	65.483	2,051
2022-01-11	72.800	74.200	72.700	73.100	65.572	2,717
2022-01-10	72.700	73.600	72.500	73.400	65.841	2,752
2022-01-07	72.700	73.600	72.300	73.600	66.021	2,462
2022-01-06	72.300	72.600	72.100	72.600	65.124	593
2022-01-05	73.800	73.800	72.100	72.100	64.675	1,981
2022-01-04	73.900	74.500	73.400	73.400	65.841	1,082
2022-01-03	74.600	74.600	73.000	74.000	66.380	1,003
2021-12-31	73.400	73.700	72.900	72.900	65.393	461
2021-12-30	74.800	74.800	73.200	73.400	65.841	1,521
2021-12-29	73.800	74.800	73.600	74.800	67.097	1,903
2021-12-28	73.300	73.900	72.900	73.900	66.290	1,383
2021-12-27	72.100	73.300	72.100	72.900	65.393	994
2021-12-24	72.400	72.700	72.100	72.100	64.675	384
2021-12-23	72.100	74.000	72.100	73.000	65.483	586
2021-12-22	72.100	74.000	71.900	73.900	66.290	4,769
2021-12-21	71.500	72.800	71.500	71.700	64.316	2,987
2021-12-20	74.700	74.700	71.200	71.200	63.868	3,431
2021-12-17	73.200	74.900	73.100	74.900	67.187	4,996
2021-12-16	72.900	73.500	72.000	73.500	65.931	4,885
2021-12-15	71.600	72.000	71.300	71.400	64.047	2,055
2021-12-14	72.700	73.000	71.300	71.600	64.227	6,674
2021-12-13	71.800	72.700	71.700	72.700	65.213	5,578
2021-12-10	72.800	72.800	72.100	72.600	65.124	968
2021-12-09	72.800	73.000	72.700	72.800	65.303	740
2021-12-08	72.600	73.000	72.300	73.000	65.483	2,532
2021-12-07	73.000	73.000	71.300	72.600	65.124	2,495
2021-12-06	72.800	73.500	72.000	72.700	65.213	1,594
2021-12-03	71.500	73.800	71.500	72.800	65.303	8,190
2021-12-02	71.900	71.900	70.600	71.500	64.137	6,827
2021-12-01	72.100	72.400	71.300	71.900	64.496	2,509
2021-11-30	70.900	72.200	70.200	72.200	64.765	7,168
2021-11-29	70.500	71.400	70.500	70.600	63.330	4,514
2021-11-26	72.900	72.900	70.700	70.700	63.419	5,979
2021-11-25	70.800	73.800	70.500	73.800	66.200	4,100
2021-11-24	71.000	71.200	70.500	70.600	63.330	2,383
2021-11-23	71.400	71.400	70.600	71.000	63.689	1,216
2021-11-22	71.000	71.800	70.700	71.300	63.958	3,191
2021-11-19	71.000	71.700	70.500	70.900	63.599	4,792
2021-11-18	71.200	71.800	70.500	70.900	63.599	3,522

← NewerPage 21 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.