Immobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 3.260 | 3.260 | 3.180 | 3.240 | 3.201 | 6,925 |
| 2024-05-23 | 3.300 | 3.300 | 3.140 | 3.260 | 3.220 | 11,783 |
| 2024-05-22 | 3.300 | 3.300 | 3.210 | 3.300 | 3.260 | 2,479 |
| 2024-05-21 | 3.360 | 3.580 | 3.270 | 3.270 | 3.230 | 20,619 |
| 2024-05-20 | 3.260 | 3.370 | 3.170 | 3.360 | 3.319 | 9,198 |
| 2024-05-17 | 3.200 | 3.250 | 3.140 | 3.250 | 3.210 | 4,121 |
| 2024-05-16 | 3.240 | 3.240 | 3.110 | 3.200 | 3.161 | 22,568 |
| 2024-05-15 | 3.220 | 3.250 | 3.210 | 3.210 | 3.171 | 1,104 |
| 2024-05-14 | 3.130 | 3.180 | 3.130 | 3.180 | 3.141 | 1,381 |
| 2024-05-13 | 3.150 | 3.150 | 3.110 | 3.130 | 3.092 | 4,441 |
| 2024-05-10 | 3.170 | 3.170 | 3.100 | 3.100 | 3.062 | 8,938 |
| 2024-05-09 | 3.260 | 3.260 | 3.160 | 3.160 | 3.122 | 2,639 |
| 2024-05-08 | 3.210 | 3.280 | 3.140 | 3.170 | 3.131 | 34,801 |
| 2024-05-07 | 3.270 | 3.390 | 3.130 | 3.210 | 3.171 | 16,013 |
| 2024-05-06 | 3.350 | 3.420 | 3.240 | 3.270 | 3.230 | 10,895 |
| 2024-05-02 | 3.500 | 3.620 | 3.320 | 3.420 | 3.378 | 18,357 |
| 2024-04-30 | 3.570 | 3.570 | 3.400 | 3.500 | 3.457 | 3,511 |
| 2024-04-29 | 3.580 | 3.600 | 3.370 | 3.500 | 3.457 | 11,578 |
| 2024-04-26 | 3.450 | 3.630 | 3.400 | 3.580 | 3.536 | 9,113 |
| 2024-04-25 | 3.390 | 3.400 | 3.360 | 3.400 | 3.359 | 1,499 |
| 2024-04-24 | 3.380 | 3.430 | 3.330 | 3.330 | 3.290 | 3,249 |
| 2024-04-23 | 3.410 | 3.410 | 3.320 | 3.380 | 3.339 | 6,392 |
| 2024-04-22 | 3.570 | 3.640 | 3.320 | 3.320 | 3.280 | 26,152 |
| 2024-04-19 | 3.750 | 3.750 | 3.570 | 3.570 | 3.527 | 8,438 |
| 2024-04-18 | 3.680 | 3.750 | 3.670 | 3.670 | 3.625 | 2,011 |
| 2024-04-17 | 3.600 | 3.700 | 3.560 | 3.680 | 3.635 | 3,896 |
| 2024-04-16 | 3.440 | 3.670 | 3.440 | 3.570 | 3.527 | 9,677 |
| 2024-04-15 | 3.580 | 3.620 | 3.360 | 3.430 | 3.388 | 39,133 |
| 2024-04-12 | 3.620 | 3.650 | 3.560 | 3.580 | 3.536 | 7,305 |
| 2024-04-11 | 3.600 | 3.690 | 3.520 | 3.620 | 3.576 | 36,233 |
| 2024-04-10 | 3.680 | 3.710 | 3.570 | 3.690 | 3.645 | 3,486 |
| 2024-04-09 | 3.730 | 3.780 | 3.580 | 3.680 | 3.635 | 14,753 |
| 2024-04-08 | 3.150 | 3.820 | 3.110 | 3.730 | 3.685 | 226,472 |
| 2024-04-05 | 3.250 | 3.250 | 3.110 | 3.180 | 3.141 | 31,648 |
| 2024-04-04 | 3.250 | 3.350 | 3.200 | 3.300 | 3.260 | 68,591 |
| 2024-04-03 | 3.130 | 3.380 | 3.130 | 3.250 | 3.210 | 36,717 |
| 2024-04-02 | 2.910 | 3.100 | 2.910 | 3.100 | 3.062 | 12,191 |
| 2024-03-28 | 2.900 | 2.960 | 2.900 | 2.910 | 2.875 | 687 |
| 2024-03-27 | 2.830 | 2.960 | 2.830 | 2.900 | 2.865 | 3,227 |
| 2024-03-26 | 2.820 | 2.890 | 2.820 | 2.830 | 2.796 | 8,479 |
| 2024-03-25 | 2.900 | 2.900 | 2.820 | 2.820 | 2.786 | 3,002 |
| 2024-03-22 | 2.800 | 2.910 | 2.800 | 2.910 | 2.875 | 4,354 |
| 2024-03-21 | 2.810 | 2.810 | 2.760 | 2.800 | 2.766 | 6,129 |
| 2024-03-20 | 2.770 | 2.810 | 2.770 | 2.800 | 2.766 | 20,539 |
| 2024-03-19 | 2.760 | 2.850 | 2.760 | 2.770 | 2.736 | 1,543 |
| 2024-03-18 | 2.880 | 2.980 | 2.870 | 2.870 | 2.835 | 3,159 |
| 2024-03-15 | 2.760 | 2.920 | 2.760 | 2.760 | 2.726 | 4,704 |
| 2024-03-14 | 2.980 | 2.980 | 2.760 | 2.760 | 2.726 | 9,202 |
| 2024-03-13 | 2.850 | 2.850 | 2.850 | 2.850 | 2.815 | 1,491 |
| 2024-03-12 | 2.880 | 2.880 | 2.850 | 2.850 | 2.815 | 1,852 |
| 2024-03-11 | 2.920 | 3.020 | 2.860 | 2.880 | 2.845 | 31,715 |
| 2024-03-08 | 2.900 | 2.900 | 2.850 | 2.890 | 2.855 | 5,367 |
| 2024-03-07 | 2.850 | 2.920 | 2.850 | 2.900 | 2.865 | 2,366 |
| 2024-03-06 | 2.820 | 2.900 | 2.820 | 2.850 | 2.815 | 1,156 |
| 2024-03-05 | 3.000 | 3.000 | 2.820 | 2.820 | 2.786 | 21,240 |
| 2024-03-04 | 2.830 | 3.000 | 2.730 | 2.980 | 2.944 | 26,192 |
| 2024-03-01 | 2.830 | 2.830 | 2.700 | 2.820 | 2.786 | 3,109 |
| 2024-02-29 | 2.760 | 2.800 | 2.760 | 2.800 | 2.766 | 2,853 |
| 2024-02-28 | 2.760 | 2.820 | 2.750 | 2.760 | 2.726 | 2,089 |
| 2024-02-27 | 2.830 | 2.830 | 2.760 | 2.760 | 2.726 | 2,466 |
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.