Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	17.700	17.960	17.700	17.840	17.840	1,398
2025-02-24	17.300	17.800	17.300	17.600	17.600	3,988
2025-02-21	16.900	17.240	16.800	17.240	17.240	1,995
2025-02-20	16.960	17.000	16.800	17.000	17.000	2,314
2025-02-19	17.000	17.000	16.480	16.980	16.980	7,289
2025-02-18	16.500	16.980	16.500	16.760	16.760	3,305
2025-02-17	16.960	17.240	16.520	16.520	16.520	8,774
2025-02-14	17.480	17.580	16.840	16.960	16.960	9,109
2025-02-13	17.600	17.680	17.020	17.300	17.300	5,345
2025-02-12	17.620	17.780	17.240	17.500	17.500	2,661
2025-02-11	17.320	17.800	17.120	17.800	17.800	2,623
2025-02-10	17.540	17.540	17.140	17.260	17.260	8,182
2025-02-07	18.100	18.150	17.540	17.720	17.720	6,611
2025-02-06	18.240	18.240	18.000	18.160	18.160	3,753
2025-02-05	18.100	18.400	18.040	18.140	18.140	4,950
2025-02-04	18.640	18.840	18.220	18.220	18.220	2,329
2025-02-03	18.480	18.880	18.120	18.680	18.680	5,663
2025-01-31	18.800	18.900	18.500	18.500	18.500	2,615
2025-01-30	18.220	18.620	18.220	18.500	18.500	2,751
2025-01-29	18.300	18.440	18.100	18.280	18.280	1,834
2025-01-28	18.500	18.500	18.300	18.500	18.500	1,233
2025-01-27	18.300	18.560	18.240	18.300	18.300	3,785
2025-01-24	18.360	18.720	18.360	18.400	18.400	2,947
2025-01-23	19.000	19.000	18.500	18.500	18.500	2,765
2025-01-22	18.800	19.040	18.540	18.640	18.640	2,098
2025-01-21	18.320	18.800	18.300	18.420	18.420	3,452
2025-01-20	18.360	18.500	18.260	18.320	18.320	4,687
2025-01-17	19.020	19.320	18.520	18.520	18.520	5,473
2025-01-16	19.160	19.680	19.000	19.000	19.000	2,270
2025-01-15	19.980	19.980	19.000	19.180	19.180	6,997
2025-01-14	19.500	19.800	19.500	19.700	19.700	3,806
2025-01-13	19.800	19.800	19.400	19.400	19.400	5,712
2025-01-10	19.800	19.800	19.500	19.500	19.500	1,878
2025-01-09	19.580	19.800	19.320	19.500	19.500	5,614
2025-01-08	19.500	19.840	19.020	19.300	19.300	10,050
2025-01-07	19.200	19.380	19.100	19.100	19.100	3,011
2025-01-06	19.460	19.460	19.140	19.180	19.180	4,332
2025-01-03	19.700	19.700	19.000	19.260	19.260	9,098
2025-01-02	18.760	19.920	18.760	19.420	19.420	6,591
2024-12-31	18.400	18.940	18.400	18.700	18.700	2,536
2024-12-30	18.000	18.800	18.000	18.800	18.800	5,708
2024-12-27	17.580	18.000	17.520	17.820	17.820	3,151
2024-12-24	17.300	17.700	17.300	17.580	17.580	3,053
2024-12-23	17.680	17.740	17.300	17.360	17.360	2,566
2024-12-20	17.660	17.960	17.500	17.500	17.500	7,904
2024-12-19	17.980	17.980	17.520	17.660	17.660	3,052
2024-12-18	17.060	18.000	17.000	17.740	17.740	3,592
2024-12-17	17.000	17.080	16.820	17.000	17.000	5,638
2024-12-16	17.480	17.720	16.860	16.900	16.900	6,319
2024-12-13	18.000	18.000	17.400	17.520	17.520	3,937
2024-12-12	18.100	19.060	17.960	18.000	18.000	8,569
2024-12-11	19.260	19.260	17.800	18.020	18.020	7,447
2024-12-10	17.500	19.240	17.480	19.080	19.080	8,297
2024-12-09	17.400	17.500	17.220	17.460	17.460	28,136
2024-12-06	17.480	17.500	17.200	17.320	17.320	6,797
2024-12-05	16.500	17.400	16.500	17.020	17.020	8,287
2024-12-04	16.700	16.700	16.500	16.560	16.560	3,766
2024-12-03	16.700	16.700	16.500	16.540	16.540	1,983
2024-12-02	17.200	17.200	16.540	16.540	16.540	6,990
2024-11-29	17.260	17.260	16.700	16.700	16.700	1,657

← NewerPage 8 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.