Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.830	2.830	2.760	2.760	2.726	2,466
2024-02-26	2.830	2.830	2.730	2.800	2.766	2,015
2024-02-23	2.740	2.840	2.730	2.840	2.805	10,646
2024-02-22	2.860	2.860	2.660	2.670	2.638	3,016
2024-02-21	2.730	2.730	2.660	2.720	2.687	3,930
2024-02-20	2.760	2.780	2.730	2.730	2.697	7,803
2024-02-19	2.720	2.880	2.650	2.760	2.726	27,162
2024-02-16	2.690	2.720	2.640	2.670	2.638	4,496
2024-02-15	2.730	2.730	2.670	2.670	2.638	2,266
2024-02-14	2.700	2.700	2.690	2.690	2.657	2,049
2024-02-13	2.730	2.730	2.700	2.700	2.667	1,049
2024-02-12	2.700	2.700	2.700	2.700	2.667	476
2024-02-09	2.720	2.720	2.720	2.720	2.687	468
2024-02-08	2.690	2.720	2.690	2.720	2.687	5,881
2024-02-07	2.690	2.690	2.660	2.690	2.657	107
2024-02-06	2.690	2.690	2.640	2.680	2.647	105
2024-02-05	2.690	2.690	2.630	2.680	2.647	55
2024-02-02	2.680	2.690	2.620	2.670	2.638	1,292
2024-02-01	2.650	2.660	2.600	2.600	2.568	6,132
2024-01-31	2.640	2.650	2.590	2.590	2.559	4,539
2024-01-30	2.630	2.640	2.630	2.640	2.608	2,866
2024-01-29	2.630	2.650	2.580	2.580	2.549	1,043
2024-01-26	2.580	2.630	2.580	2.630	2.598	404
2024-01-25	2.640	2.640	2.560	2.580	2.549	1,320
2024-01-24	2.680	2.680	2.620	2.620	2.588	1,600
2024-01-23	2.680	2.680	2.610	2.610	2.578	1,154
2024-01-22	2.600	2.690	2.600	2.680	2.647	11,560
2024-01-19	2.640	2.640	2.550	2.600	2.568	4,985
2024-01-18	2.640	2.640	2.560	2.640	2.608	4,330
2024-01-17	2.640	2.650	2.640	2.640	2.608	4,610
2024-01-16	2.620	2.620	2.620	2.620	2.588	1,025
2024-01-15	2.700	2.700	2.610	2.610	2.578	2,834
2024-01-12	2.690	2.700	2.690	2.700	2.667	568
2024-01-11	2.650	2.690	2.650	2.690	2.657	14
2024-01-10	2.680	2.700	2.650	2.650	2.618	4,634
2024-01-09	2.650	2.700	2.650	2.680	2.647	473
2024-01-08	2.660	2.690	2.650	2.650	2.618	3,748
2024-01-05	2.690	2.690	2.660	2.660	2.628	832
2024-01-04	2.700	2.700	2.650	2.700	2.667	1,018
2024-01-03	2.640	2.740	2.640	2.700	2.667	3,282
2024-01-02	2.740	2.740	2.640	2.640	2.608	2,070
2023-12-29	2.670	2.740	2.660	2.720	2.687	573
2023-12-28	2.740	2.740	2.630	2.730	2.697	1,651
2023-12-27	2.630	2.740	2.630	2.640	2.608	1,099
2023-12-22	2.700	2.700	2.640	2.700	2.667	102
2023-12-21	2.740	2.740	2.710	2.710	2.677	3,266
2023-12-20	2.700	2.750	2.690	2.740	2.707	7,477
2023-12-19	2.640	2.700	2.640	2.700	2.667	2,050
2023-12-18	2.730	2.730	2.650	2.650	2.618	7
2023-12-15	2.730	2.730	2.650	2.680	2.647	2,696
2023-12-14	2.740	2.740	2.630	2.680	2.647	6,716
2023-12-13	2.800	2.800	2.610	2.740	2.707	24,825
2023-12-12	2.820	2.820	2.740	2.800	2.766	863
2023-12-11	2.820	2.820	2.730	2.750	2.717	319
2023-12-08	2.820	2.820	2.820	2.820	2.786	4
2023-12-07	2.780	2.820	2.780	2.820	2.786	938
2023-12-06	2.700	2.750	2.700	2.750	2.717	1,946
2023-12-05	2.750	2.750	2.650	2.700	2.667	1,810
2023-12-04	2.770	2.770	2.610	2.650	2.618	6,641
2023-12-01	2.750	2.750	2.650	2.750	2.717	12,825

← NewerPage 12 of 21 · 1,251 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.