Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	25.200	25.950	25.150	25.900	25.900	1,609
2025-08-14	25.850	25.950	25.650	25.750	25.750	4,357
2025-08-13	25.500	25.800	25.450	25.800	25.800	5,731
2025-08-12	24.900	25.400	24.900	25.400	25.400	3,656
2025-08-11	24.950	25.250	24.950	25.250	25.250	3,816
2025-08-08	25.650	25.650	25.050	25.250	25.250	1,202
2025-08-07	25.550	25.750	25.150	25.750	25.750	1,464
2025-08-06	25.500	25.950	25.150	25.150	25.150	2,398
2025-08-05	25.000	25.400	25.000	25.400	25.400	1,003
2025-08-04	25.100	25.400	24.950	24.950	24.950	2,817
2025-08-01	25.050	25.400	25.000	25.050	25.050	2,213
2025-07-31	26.000	26.000	25.000	25.000	25.000	8,959
2025-07-30	26.300	26.300	26.000	26.000	26.000	2,563
2025-07-29	25.850	26.300	25.850	26.000	26.000	3,163
2025-07-28	26.500	26.500	26.000	26.000	26.000	2,234
2025-07-25	26.950	26.950	26.050	26.400	26.400	4,568
2025-07-24	26.450	27.000	26.450	26.850	26.850	8,793
2025-07-23	25.850	26.450	25.850	26.350	26.350	3,983
2025-07-22	26.750	26.750	25.400	25.800	25.800	8,058
2025-07-21	25.800	26.900	25.650	26.850	26.850	17,222
2025-07-18	25.200	25.950	25.200	25.950	25.950	5,878
2025-07-17	25.200	25.200	24.900	25.200	25.200	1,638
2025-07-16	24.300	25.250	24.200	25.200	25.200	10,061
2025-07-15	25.000	25.000	24.150	24.150	24.150	12,121
2025-07-14	24.550	25.000	24.450	25.000	25.000	7,576
2025-07-11	23.850	24.450	23.650	24.450	24.450	8,636
2025-07-10	22.950	23.650	22.650	23.650	23.650	6,892
2025-07-09	22.550	23.000	22.150	23.000	23.000	5,130
2025-07-08	21.000	23.600	21.000	22.100	22.100	30,051
2025-07-07	19.360	20.200	19.360	20.100	20.100	8,237
2025-07-04	19.360	19.620	19.360	19.620	19.620	1,819
2025-07-03	19.600	19.620	19.220	19.620	19.620	2,813
2025-07-02	19.420	19.620	19.300	19.400	19.400	3,564
2025-07-01	19.340	19.600	19.040	19.420	19.420	7,898
2025-06-30	19.100	19.100	18.800	18.800	18.800	1,729
2025-06-27	18.800	19.100	18.700	19.100	19.100	3,623
2025-06-26	18.640	18.800	18.640	18.740	18.740	3,264
2025-06-25	18.840	18.840	18.600	18.640	18.640	461
2025-06-24	18.600	18.840	18.580	18.840	18.840	1,433
2025-06-23	18.600	18.660	18.500	18.600	18.600	1,239
2025-06-20	18.540	18.920	18.520	18.520	18.520	3,312
2025-06-19	18.580	19.340	18.540	19.340	19.340	435
2025-06-18	18.840	18.900	18.760	18.760	18.760	4,392
2025-06-17	19.040	19.260	18.900	19.260	19.260	1,796
2025-06-16	19.060	19.200	19.000	19.200	19.200	1,675
2025-06-13	19.140	19.200	19.040	19.140	19.140	4,170
2025-06-12	19.300	19.360	19.000	19.180	19.180	4,433
2025-06-11	19.240	19.500	19.240	19.340	19.340	10,426
2025-06-10	18.700	19.000	18.700	19.000	19.000	11,966
2025-06-09	18.680	18.700	18.500	18.700	18.700	6,475
2025-06-06	18.300	18.680	18.300	18.680	18.680	4,124
2025-06-05	18.360	18.620	18.340	18.500	18.500	5,268
2025-06-04	18.380	18.700	18.280	18.640	18.640	5,935
2025-06-03	18.300	18.480	18.160	18.360	18.360	5,863
2025-06-02	18.220	18.340	18.060	18.060	18.060	1,210
2025-05-30	18.140	18.380	18.060	18.140	18.140	2,867
2025-05-29	18.100	18.540	18.040	18.060	18.060	4,872
2025-05-28	18.100	18.100	18.020	18.100	18.100	1,783
2025-05-27	18.000	18.100	17.920	18.100	18.100	3,476
2025-05-26	18.000	18.100	17.900	18.000	18.000	6,758

← NewerPage 6 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.