Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	1.930	1.965	1.910	1.910	1.887	971
2024-08-19	2.000	2.000	1.925	1.930	1.907	11,383
2024-08-16	1.970	2.000	1.925	2.000	1.976	13,561
2024-08-14	1.920	1.950	1.900	1.950	1.926	1,952
2024-08-13	1.985	1.985	1.920	1.920	1.897	8,958
2024-08-12	2.040	2.040	1.985	1.985	1.961	1,092
2024-08-09	1.980	1.990	1.970	1.985	1.961	2,417
2024-08-08	2.090	2.090	1.980	1.980	1.956	24,272
2024-08-07	2.000	2.090	2.000	2.090	2.065	13,827
2024-08-06	1.970	2.000	1.920	2.000	1.976	5,715
2024-08-05	1.990	2.080	1.910	1.950	1.926	36,821
2024-08-02	2.100	2.140	2.090	2.090	2.065	1,271
2024-08-01	2.150	2.150	2.070	2.100	2.074	19,172
2024-07-31	2.400	2.400	2.000	2.090	2.065	116,084
2024-07-30	2.400	2.400	2.350	2.370	2.341	7,498
2024-07-29	2.370	2.400	2.370	2.400	2.371	1,018
2024-07-26	2.420	2.440	2.360	2.400	2.371	7,377
2024-07-25	2.390	2.410	2.380	2.380	2.351	2,465
2024-07-24	2.440	2.440	2.390	2.390	2.361	2,658
2024-07-23	2.470	2.540	2.390	2.390	2.361	18,142
2024-07-22	2.480	2.480	2.400	2.400	2.371	228
2024-07-19	2.460	2.480	2.430	2.440	2.410	3,741
2024-07-18	2.430	2.450	2.390	2.430	2.400	4,496
2024-07-17	2.450	2.450	2.360	2.400	2.371	6,298
2024-07-16	2.530	2.530	2.350	2.360	2.331	19,258
2024-07-15	2.530	2.530	2.470	2.480	2.450	4,292
2024-07-12	2.490	2.530	2.480	2.530	2.499	834
2024-07-11	2.540	2.540	2.480	2.490	2.460	2,189
2024-07-10	2.450	2.540	2.450	2.530	2.499	2,092
2024-07-09	2.560	2.560	2.460	2.460	2.430	14,165
2024-07-08	2.480	2.560	2.470	2.560	2.529	2,361
2024-07-05	2.570	2.570	2.470	2.480	2.450	6,543
2024-07-04	2.540	2.570	2.450	2.570	2.539	8,168
2024-07-03	2.480	2.540	2.480	2.540	2.509	1,255
2024-07-02	2.550	2.550	2.460	2.460	2.430	1,107
2024-07-01	2.550	2.550	2.460	2.550	2.519	3,152
2024-06-28	2.500	2.600	2.490	2.550	2.519	5,587
2024-06-27	2.460	2.550	2.450	2.550	2.519	3,406
2024-06-26	2.420	2.480	2.420	2.460	2.430	9,065
2024-06-25	2.430	2.470	2.380	2.420	2.391	24,064
2024-06-24	2.480	2.640	2.430	2.430	2.400	32,681
2024-06-21	2.520	2.520	2.500	2.500	2.470	5,067
2024-06-20	2.620	2.640	2.490	2.500	2.470	12,250
2024-06-19	2.640	2.650	2.480	2.550	2.519	15,382
2024-06-18	2.640	2.650	2.600	2.650	2.618	1,744
2024-06-17	2.660	2.660	2.570	2.640	2.608	7,018
2024-06-14	2.640	2.640	2.520	2.580	2.549	4,913
2024-06-13	2.540	2.620	2.460	2.520	2.489	30,393
2024-06-12	2.570	2.610	2.510	2.520	2.489	5,996
2024-06-11	2.640	2.690	2.540	2.560	2.529	8,686
2024-06-10	2.740	2.740	2.610	2.640	2.608	25,658
2024-06-07	2.700	2.740	2.650	2.740	2.707	10,033
2024-06-06	2.810	2.840	2.700	2.700	2.667	24,094
2024-06-05	3.030	3.030	2.800	2.850	2.815	38,045
2024-06-04	3.050	3.090	3.030	3.080	3.043	3,107
2024-06-03	3.090	3.100	3.050	3.050	3.013	2,628
2024-05-31	2.980	3.100	2.880	3.050	3.013	32,956
2024-05-29	3.250	3.250	3.170	3.190	3.151	5,000
2024-05-28	3.220	3.250	3.180	3.250	3.210	2,897
2024-05-27	3.250	3.250	3.180	3.200	3.161	10,471

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-11	0.0600 PLN
2023-08-31	0.0500 PLN
2022-09-08	0.0400 PLN
2020-09-28	0.0200 PLN
2019-09-23	0.0800 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.