Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	23.800	23.900	23.200	23.200	23.200	1,429
2025-11-05	24.200	24.200	23.850	23.900	23.900	2,130
2025-11-04	24.800	24.800	24.200	24.250	24.250	2,019
2025-11-03	24.900	24.950	24.800	24.800	24.800	1,389
2025-10-31	25.000	25.000	24.800	24.800	24.800	663
2025-10-30	25.300	25.500	24.800	24.800	24.800	1,779
2025-10-29	25.000	25.400	24.700	25.000	25.000	3,087
2025-10-28	25.800	25.900	24.850	25.000	25.000	4,903
2025-10-27	24.500	25.900	24.500	25.900	25.900	16,414
2025-10-24	23.000	23.950	23.000	23.950	23.950	3,608
2025-10-23	22.500	23.250	22.500	23.250	23.250	4,586
2025-10-22	23.300	23.750	23.000	23.000	23.000	3,768
2025-10-21	23.300	24.000	22.650	23.800	23.800	7,018
2025-10-20	23.200	23.400	23.000	23.000	23.000	1,256
2025-10-17	22.200	23.300	22.000	23.100	23.100	7,251
2025-10-16	23.500	23.500	21.150	22.250	22.250	12,187
2025-10-15	24.000	24.150	23.100	23.500	23.500	5,469
2025-10-14	24.000	24.350	24.000	24.050	24.050	1,817
2025-10-13	24.200	24.350	24.000	24.000	24.000	1,802
2025-10-10	25.000	25.000	24.200	24.200	24.200	2,900
2025-10-09	24.500	24.800	24.350	24.350	24.350	2,672
2025-10-08	24.250	25.000	24.250	25.000	25.000	1,362
2025-10-07	25.000	25.250	23.700	24.250	24.250	9,079
2025-10-06	25.250	25.300	25.000	25.200	25.200	1,713
2025-10-03	25.800	25.800	25.250	25.250	25.250	1,934
2025-10-02	25.850	25.850	25.250	25.250	25.250	4,830
2025-10-01	25.850	25.850	25.500	25.550	25.550	1,310
2025-09-30	25.500	25.850	25.500	25.850	25.850	1,217
2025-09-29	25.900	25.900	25.600	25.900	25.900	1,825
2025-09-26	25.600	25.800	25.500	25.500	25.500	4,749
2025-09-25	25.950	25.950	25.600	25.900	25.900	1,545
2025-09-24	25.500	26.000	25.500	26.000	26.000	2,047
2025-09-23	25.500	25.800	25.250	25.500	25.500	3,167
2025-09-22	25.200	25.400	25.200	25.400	25.400	4,265
2025-09-19	26.450	26.450	25.500	25.500	25.500	3,974
2025-09-18	26.450	26.450	25.850	25.950	25.950	2,628
2025-09-17	26.150	26.400	26.000	26.200	26.200	2,488
2025-09-16	26.250	26.400	26.200	26.200	26.200	2,555
2025-09-15	26.500	26.500	26.250	26.400	26.400	3,344
2025-09-12	25.550	26.700	25.550	26.200	26.200	10,470
2025-09-11	25.500	25.500	24.900	25.500	25.500	3,451
2025-09-10	26.300	26.400	25.600	25.600	25.600	6,454
2025-09-09	26.100	26.100	25.000	25.950	25.950	4,763
2025-09-08	26.400	26.400	26.100	26.250	26.250	2,677
2025-09-05	25.900	26.400	25.900	26.300	26.300	2,917
2025-09-04	25.500	26.000	25.500	25.900	25.900	1,530
2025-09-03	25.500	25.600	25.250	25.600	25.600	5,140
2025-09-02	25.300	25.750	24.500	24.500	24.500	5,078
2025-09-01	25.250	25.550	25.250	25.300	25.300	3,035
2025-08-29	25.900	25.950	25.200	25.900	25.900	1,879
2025-08-28	25.150	25.900	25.150	25.800	25.800	4,416
2025-08-27	25.300	25.700	25.150	25.700	25.700	1,614
2025-08-26	26.000	26.400	25.350	26.400	26.400	1,451
2025-08-25	25.150	26.350	25.150	26.300	26.300	4,398
2025-08-22	25.500	25.550	25.100	25.150	25.150	683
2025-08-21	26.000	26.350	25.800	26.000	26.000	7,076
2025-08-20	25.800	26.800	25.800	26.800	26.800	2,088
2025-08-19	26.250	26.700	26.250	26.600	26.600	3,535
2025-08-18	25.000	26.000	25.000	26.000	26.000	2,731
2025-08-15	25.200	25.950	25.150	25.900	25.900	1,609

← NewerPage 5 of 22 · 1,283 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.