Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	18.200	18.320	17.980	18.040	18.040	12,440
2025-05-22	18.060	18.200	17.840	18.180	18.180	2,760
2025-05-21	18.200	18.200	18.060	18.060	18.060	1,002
2025-05-20	18.100	18.180	18.080	18.100	18.100	1,199
2025-05-19	17.800	18.200	17.800	18.200	18.200	2,976
2025-05-16	17.800	17.980	17.760	17.760	17.760	3,400
2025-05-15	17.760	17.960	17.760	17.760	17.760	3,526
2025-05-14	18.000	18.000	17.760	17.860	17.860	3,295
2025-05-13	18.280	18.320	17.700	17.760	17.760	2,400
2025-05-12	17.800	18.320	17.800	18.000	18.000	2,873
2025-05-09	18.300	18.320	17.720	17.720	17.720	1,856
2025-05-08	17.800	18.320	17.800	18.140	18.140	1,323
2025-05-07	17.980	18.620	17.980	18.320	18.320	4,210
2025-05-06	18.600	18.600	17.600	17.920	17.920	5,061
2025-05-05	18.600	18.600	18.220	18.600	18.600	6,577
2025-05-02	18.000	18.600	17.940	18.600	18.600	7,916
2025-04-30	18.200	18.480	18.000	18.040	18.040	5,660
2025-04-29	17.720	18.400	17.560	18.200	18.200	17,503
2025-04-28	16.500	17.560	16.320	17.560	17.560	8,877
2025-04-25	16.000	16.500	16.000	16.500	16.500	2,737
2025-04-24	16.400	16.500	16.240	16.320	16.320	2,215
2025-04-23	15.920	16.500	15.720	16.420	16.420	6,416
2025-04-22	16.100	16.100	15.920	16.000	16.000	3,446
2025-04-17	16.100	16.280	16.000	16.200	16.200	4,637
2025-04-16	16.240	16.240	15.940	16.000	16.000	2,188
2025-04-15	16.200	16.500	16.000	16.500	16.500	1,583
2025-04-14	16.720	16.800	16.300	16.500	16.500	2,257
2025-04-11	16.000	16.400	15.820	16.220	16.220	1,744
2025-04-10	15.940	16.120	15.880	16.000	16.000	1,525
2025-04-09	15.820	15.900	15.780	15.780	15.780	6,686
2025-04-08	16.100	16.420	16.000	16.000	16.000	2,351
2025-04-07	16.540	16.540	15.960	16.060	16.060	12,691
2025-04-04	17.040	17.040	16.620	17.040	17.040	4,365
2025-04-03	17.100	17.100	16.960	17.100	17.100	3,926
2025-04-02	17.000	17.000	16.880	16.880	16.880	5,583
2025-04-01	16.920	16.960	16.860	16.900	16.900	2,595
2025-03-31	16.800	17.100	16.800	17.100	17.100	2,407
2025-03-28	16.620	17.000	16.620	16.760	16.760	2,980
2025-03-27	16.800	16.900	16.540	16.540	16.540	8,381
2025-03-26	17.600	17.600	16.540	16.800	16.800	6,832
2025-03-25	17.000	17.480	17.000	17.200	17.200	2,587
2025-03-24	16.540	17.000	16.540	16.900	16.900	5,678
2025-03-21	16.740	16.780	16.520	16.540	16.540	3,896
2025-03-20	16.800	16.800	16.520	16.800	16.800	3,025
2025-03-19	16.580	16.700	16.560	16.560	16.560	3,186
2025-03-18	16.700	16.880	16.600	16.600	16.600	3,382
2025-03-17	17.000	17.000	16.700	16.760	16.760	2,021
2025-03-14	16.700	17.100	16.700	16.800	16.800	6,345
2025-03-13	16.900	17.020	16.660	16.680	16.680	5,389
2025-03-12	16.900	17.100	16.880	17.100	17.100	5,354
2025-03-11	17.040	17.480	16.900	16.900	16.900	4,085
2025-03-10	17.260	17.260	16.980	17.120	17.120	7,281
2025-03-07	18.340	18.340	17.200	17.260	17.260	8,208
2025-03-06	18.700	18.700	16.400	18.160	18.160	36,540
2025-03-05	18.640	18.860	18.100	18.860	18.860	3,540
2025-03-04	18.400	19.000	18.320	18.700	18.700	5,792
2025-03-03	18.720	18.880	18.600	18.600	18.600	1,944
2025-02-28	18.320	18.880	18.320	18.680	18.680	2,648
2025-02-27	18.500	18.900	18.200	18.900	18.900	3,614
2025-02-26	17.920	18.300	17.920	18.300	18.300	2,582

← NewerPage 7 of 22 · 1,284 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.