Immobel historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	17.480	17.480	16.820	16.860	16.860	2,617
2024-11-27	17.480	17.480	17.260	17.420	17.420	2,783
2024-11-26	17.000	17.480	16.900	17.460	17.460	4,339
2024-11-25	16.600	16.980	16.600	16.920	16.920	3,393
2024-11-22	16.360	16.660	16.360	16.660	16.660	10,738
2024-11-21	16.520	16.740	16.480	16.560	16.560	10,717
2024-11-20	16.740	16.880	16.500	16.880	16.880	6,730
2024-11-19	17.140	17.140	16.640	16.980	16.980	5,519
2024-11-18	17.300	17.460	17.060	17.160	17.160	4,151
2024-11-15	17.900	17.900	17.300	17.300	17.300	2,464
2024-11-14	17.400	17.780	17.120	17.300	17.300	6,044
2024-11-13	17.600	18.000	17.060	18.000	18.000	8,054
2024-11-12	17.680	18.000	17.600	18.000	18.000	1,727
2024-11-11	17.560	17.980	17.560	17.860	17.860	2,760
2024-11-08	17.800	17.800	17.560	17.700	17.700	9,406
2024-11-07	17.900	18.000	17.800	18.000	18.000	6,774
2024-11-06	18.500	18.500	17.800	17.920	17.920	18,038
2024-11-05	18.900	19.020	18.500	18.500	18.500	2,518
2024-11-04	18.800	19.220	18.800	18.960	18.960	2,163
2024-11-01	18.580	18.900	18.500	18.900	18.900	2,265
2024-10-31	18.900	18.900	18.500	18.720	18.720	4,701
2024-10-30	19.160	19.160	18.840	18.840	18.840	6,610
2024-10-29	19.220	19.460	19.200	19.220	19.220	5,070
2024-10-28	19.500	19.600	19.500	19.600	19.600	3,226
2024-10-25	19.180	19.600	18.980	19.600	19.600	13,526
2024-10-24	19.160	19.260	18.960	19.160	19.160	2,941
2024-10-23	19.360	19.480	18.860	19.160	19.160	10,763
2024-10-22	19.360	19.400	19.200	19.360	19.360	9,487
2024-10-21	19.560	19.600	19.240	19.360	19.360	8,048
2024-10-18	19.700	19.780	19.400	19.600	19.600	11,342
2024-10-17	19.920	19.960	19.780	19.780	19.780	8,027
2024-10-16	20.000	20.100	19.920	19.920	19.920	5,635
2024-10-15	20.000	20.200	20.000	20.150	20.150	5,933
2024-10-14	20.050	20.100	20.000	20.000	20.000	11,189
2024-10-11	19.900	20.100	19.900	19.900	19.900	3,875
2024-10-10	20.200	20.250	19.920	20.050	20.050	9,424
2024-10-09	21.000	21.400	20.200	20.200	20.200	8,124
2024-10-08	21.400	21.400	20.800	20.800	20.800	4,101
2024-10-07	21.900	21.900	21.150	21.150	21.150	7,731
2024-10-04	21.400	21.850	21.400	21.500	21.500	1,158
2024-10-03	21.900	21.900	21.400	21.500	21.500	3,149
2024-10-02	21.650	21.850	21.600	21.600	21.600	4,278
2024-10-01	22.050	22.300	21.650	21.650	21.650	3,645
2024-09-30	22.100	22.500	21.950	21.950	21.950	3,201
2024-09-27	22.000	22.500	21.400	22.200	22.200	8,604
2024-09-26	22.650	22.650	22.000	22.000	22.000	9,253
2024-09-25	22.750	22.750	22.550	22.650	22.650	4,192
2024-09-24	22.500	22.750	22.500	22.650	22.650	3,418
2024-09-23	22.600	22.750	22.500	22.500	22.500	3,894
2024-09-20	23.000	23.000	22.600	22.600	22.600	2,890
2024-09-19	23.000	23.000	22.600	22.700	22.700	3,069
2024-09-18	23.050	23.200	22.700	22.750	22.750	8,740
2024-09-17	23.200	23.250	23.050	23.100	23.100	6,329
2024-09-16	23.700	23.800	23.250	23.700	23.700	3,827
2024-09-13	23.500	23.900	23.050	23.650	23.650	22,787
2024-09-12	23.550	24.450	23.550	24.450	24.450	3,408
2024-09-11	24.000	24.400	23.500	23.550	23.550	8,271
2024-09-10	24.800	24.800	23.750	23.900	23.900	5,567
2024-09-09	23.600	24.800	23.500	24.650	24.650	7,569
2024-09-06	23.500	23.700	23.250	23.500	23.500	5,352

← NewerPage 9 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.