Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.710	2.810	2.650	2.750	2.717	18,943
2023-11-29	2.890	2.900	2.820	2.820	2.786	3,514
2023-11-28	2.960	2.960	2.870	2.890	2.855	2,171
2023-11-27	2.900	3.040	2.900	2.940	2.904	9,295
2023-11-24	2.900	3.000	2.900	3.000	2.964	6
2023-11-23	2.900	3.000	2.900	2.900	2.865	1,016
2023-11-22	2.900	2.900	2.900	2.900	2.865	3,730
2023-11-21	3.000	3.000	2.900	2.900	2.865	707
2023-11-20	3.040	3.040	2.900	3.000	2.964	2,696
2023-11-17	3.080	3.080	3.030	3.030	2.993	1,155
2023-11-16	3.090	3.090	3.090	3.090	3.052	4
2023-11-15	3.090	3.090	3.090	3.090	3.052	6
2023-11-14	3.060	3.090	3.060	3.090	3.052	2,120
2023-11-13	3.050	3.060	3.050	3.060	3.023	95
2023-11-10	3.060	3.060	3.000	3.050	3.013	114
2023-11-09	3.060	3.060	3.000	3.060	3.023	2,061
2023-11-08	3.060	3.060	3.000	3.000	2.964	105
2023-11-07	3.050	3.060	2.990	3.060	3.023	3,042
2023-11-06	3.040	3.060	2.980	3.050	3.013	2,053
2023-11-03	2.920	3.000	2.920	3.000	2.964	45
2023-11-02	3.000	3.000	2.920	2.920	2.885	72
2023-10-31	3.000	3.000	3.000	3.000	2.964	1,521
2023-10-30	3.000	3.000	2.980	3.000	2.964	140
2023-10-27	3.050	3.050	2.980	3.000	2.964	55
2023-10-26	3.040	3.050	2.980	3.040	3.003	3,791
2023-10-25	3.050	3.050	2.910	3.040	3.003	80
2023-10-24	3.050	3.050	2.900	3.050	3.013	1,657
2023-10-23	3.060	3.060	3.050	3.050	3.013	224
2023-10-20	2.980	3.090	2.920	3.050	3.013	18,108
2023-10-19	2.900	2.980	2.900	2.980	2.944	11,773
2023-10-18	2.880	2.960	2.880	2.880	2.845	115
2023-10-17	2.980	2.980	2.880	2.880	2.845	1,050
2023-10-16	2.930	3.000	2.930	2.960	2.924	151
2023-10-13	2.930	2.930	2.900	2.920	2.885	671
2023-10-12	2.820	2.940	2.820	2.850	2.815	973
2023-10-11	2.930	2.950	2.850	2.850	2.815	2,601
2023-10-10	2.850	2.930	2.850	2.930	2.894	124
2023-10-09	2.930	2.930	2.810	2.850	2.815	2,456
2023-10-06	2.870	2.930	2.830	2.890	2.855	3,556
2023-10-05	2.980	2.980	2.870	2.870	2.835	504
2023-10-04	2.980	2.980	2.940	2.940	2.904	520
2023-10-03	2.950	3.020	2.950	2.950	2.914	2,291
2023-10-02	3.020	3.020	2.950	2.950	2.914	267
2023-09-29	3.030	3.030	2.950	3.020	2.983	75
2023-09-28	2.960	3.030	2.940	2.960	2.924	6,739
2023-09-27	3.040	3.040	2.950	2.950	2.914	545
2023-09-26	2.940	3.030	2.940	3.030	2.993	1,404
2023-09-25	3.020	3.020	2.930	2.930	2.894	4,472
2023-09-22	3.030	3.050	2.950	3.020	2.983	1,805
2023-09-21	3.030	3.030	2.930	2.950	2.914	506
2023-09-20	3.020	3.060	3.020	3.030	2.993	3,744
2023-09-19	3.020	3.080	3.020	3.020	2.983	1,450
2023-09-18	3.050	3.080	3.020	3.020	2.983	8,901
2023-09-15	3.000	3.060	2.970	3.060	3.023	8,313
2023-09-14	3.010	3.010	2.940	3.010	2.973	223
2023-09-13	3.020	3.020	2.900	3.000	2.964	2,097
2023-09-12	3.000	3.010	2.980	3.010	2.973	1,931
2023-09-11	2.940	3.020	2.940	3.000	2.964	12,167
2023-09-08	2.940	2.940	2.850	2.900	2.865	2,115
2023-09-07	2.940	2.940	2.830	2.900	2.865	1,388

← NewerPage 13 of 21 · 1,254 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.