Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.000	22.500	21.000	22.100	22.100	7,134
2026-04-29	20.500	21.000	20.500	20.900	20.900	2,148
2026-04-28	20.600	20.800	20.500	20.800	20.800	1,566
2026-04-27	21.400	21.500	20.700	20.700	20.700	4,073
2026-04-24	21.500	21.500	21.200	21.400	21.400	1,322
2026-04-23	21.800	21.800	21.300	21.500	21.500	1,629
2026-04-22	21.300	21.800	21.300	21.700	21.700	2,265
2026-04-21	21.600	21.600	21.300	21.600	21.600	1,568
2026-04-20	21.400	21.700	21.400	21.400	21.400	1,994
2026-04-17	21.100	22.000	20.800	22.000	22.000	7,757
2026-04-16	21.400	21.400	21.000	21.200	21.200	2,125
2026-04-15	22.000	22.100	21.400	22.000	22.000	3,976
2026-04-14	22.100	22.200	21.900	22.100	22.100	779
2026-04-13	22.200	22.200	21.900	22.100	22.100	5,257
2026-04-10	22.900	22.900	22.500	22.600	22.600	465
2026-04-09	22.000	23.000	22.000	23.000	23.000	955
2026-04-08	21.600	23.100	21.500	21.900	21.900	5,217
2026-04-07	21.600	21.600	20.900	20.900	20.900	1,456
2026-04-02	20.550	21.850	20.550	21.800	21.800	1,051
2026-04-01	20.400	21.500	20.400	21.500	21.500	5,998
2026-03-31	20.000	20.400	20.000	20.300	20.300	2,173
2026-03-30	20.400	20.400	20.150	20.400	20.400	1,531
2026-03-27	20.500	20.500	19.960	20.200	20.200	4,301
2026-03-26	20.500	21.400	20.500	20.700	20.700	800
2026-03-25	20.300	21.050	20.300	20.500	20.500	1,876
2026-03-24	21.600	21.600	20.250	20.400	20.400	1,211
2026-03-23	20.100	20.850	19.660	20.850	20.850	22,804
2026-03-20	21.800	22.050	20.700	21.000	21.000	6,811
2026-03-19	23.300	23.300	21.800	21.950	21.950	5,987
2026-03-18	23.850	23.850	23.200	23.350	23.350	2,864
2026-03-17	23.750	23.750	23.100	23.100	23.100	1,396
2026-03-16	24.400	24.400	23.050	23.750	23.750	1,061
2026-03-13	23.500	24.050	23.000	23.000	23.000	9,721
2026-03-12	23.500	23.900	23.500	23.900	23.900	4,236
2026-03-11	23.950	23.950	23.500	23.750	23.750	2,275
2026-03-10	24.000	24.000	23.500	23.550	23.550	2,137
2026-03-09	24.200	24.300	23.500	23.550	23.550	7,074
2026-03-06	24.600	24.650	24.250	24.600	24.600	2,764
2026-03-05	25.000	25.000	24.000	25.000	25.000	4,194
2026-03-04	24.300	25.500	24.300	25.000	25.000	5,827
2026-03-03	25.100	25.100	24.400	24.400	24.400	6,258
2026-03-02	25.300	25.650	25.100	25.300	25.300	2,007
2026-02-27	25.650	25.950	25.650	25.700	25.700	1,198
2026-02-26	26.000	26.000	25.650	25.900	25.900	1,439
2026-02-25	25.800	26.000	25.600	25.650	25.650	5,038
2026-02-24	25.600	25.800	25.600	25.800	25.800	421
2026-02-23	25.600	25.950	25.600	25.700	25.700	2,086
2026-02-20	26.000	26.000	25.000	25.800	25.800	4,138
2026-02-19	25.500	26.000	25.200	25.750	25.750	4,886
2026-02-18	25.500	25.500	25.100	25.100	25.100	1,366
2026-02-17	25.800	26.400	25.000	25.000	25.000	5,796
2026-02-16	25.500	25.900	25.500	25.900	25.900	3,729
2026-02-13	24.800	25.000	24.800	25.000	25.000	1,223
2026-02-12	24.800	24.950	24.800	24.850	24.850	583
2026-02-11	25.000	25.000	24.800	24.900	24.900	999
2026-02-10	24.400	25.000	24.400	24.800	24.800	1,273
2026-02-09	24.400	24.750	24.400	24.400	24.400	1,936
2026-02-06	24.050	24.400	24.050	24.400	24.400	1,107
2026-02-05	24.250	24.600	24.200	24.400	24.400	5,849
2026-02-04	24.200	24.500	24.050	24.250	24.250	2,239

← NewerPage 3 of 5 · 254 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.