Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.980	2.980	2.860	2.890	2.855	2,574
2023-09-05	2.980	2.980	2.900	2.980	2.944	4,692
2023-09-04	2.980	2.980	2.950	2.980	2.944	85
2023-09-01	2.980	2.980	2.900	2.980	2.944	2,661
2023-08-31	3.020	3.020	2.940	2.980	2.944	134
2023-08-30	3.040	3.040	2.870	3.030	2.944	6,165
2023-08-29	2.950	3.050	2.940	3.020	2.934	6,311
2023-08-28	3.030	3.030	2.910	2.910	2.827	929
2023-08-25	3.030	3.030	2.910	3.030	2.944	1,206
2023-08-24	2.920	3.050	2.910	3.000	2.915	12,034
2023-08-23	3.020	3.020	2.910	2.920	2.837	1,854
2023-08-22	2.980	2.980	2.900	2.950	2.866	1,501
2023-08-21	3.090	3.090	2.880	2.900	2.817	7,622
2023-08-18	2.920	3.130	2.900	2.900	2.817	35,117
2023-08-17	2.960	3.170	2.910	2.910	2.827	27,433
2023-08-16	2.840	3.000	2.840	2.930	2.847	21,472
2023-08-14	2.820	2.840	2.750	2.840	2.759	1,353
2023-08-11	2.820	2.820	2.720	2.800	2.720	326
2023-08-10	2.720	2.820	2.720	2.820	2.740	64
2023-08-09	2.820	2.820	2.710	2.710	2.633	102
2023-08-08	2.710	2.820	2.710	2.800	2.720	3,668
2023-08-07	2.800	2.820	2.710	2.710	2.633	1,241
2023-08-04	2.820	2.820	2.780	2.780	2.701	8
2023-08-03	2.870	2.870	2.730	2.740	2.662	4,959
2023-08-02	2.790	2.870	2.790	2.800	2.720	5,061
2023-08-01	2.880	2.880	2.710	2.720	2.643	2,722
2023-07-31	2.840	2.880	2.840	2.850	2.769	2,938
2023-07-28	2.820	2.820	2.730	2.820	2.740	7,168
2023-07-27	2.800	2.820	2.760	2.790	2.711	1,524
2023-07-26	2.720	2.820	2.720	2.760	2.681	3,015
2023-07-25	2.720	2.800	2.720	2.720	2.643	1,220
2023-07-24	2.750	2.800	2.640	2.720	2.643	16,085
2023-07-21	2.680	2.750	2.660	2.740	2.662	4,410
2023-07-20	2.750	2.750	2.630	2.660	2.584	128
2023-07-19	2.750	2.770	2.630	2.700	2.623	8,528
2023-07-18	2.660	2.810	2.610	2.700	2.623	23,143
2023-07-17	2.720	2.720	2.600	2.660	2.584	6,383
2023-07-14	2.680	2.780	2.590	2.780	2.701	7,076
2023-07-13	2.670	2.680	2.580	2.680	2.604	1,740
2023-07-12	2.640	2.670	2.580	2.650	2.575	2,466
2023-07-11	2.640	2.640	2.640	2.640	2.565	1,063
2023-07-10	2.720	2.720	2.610	2.640	2.565	3,637
2023-07-07	2.710	2.720	2.620	2.720	2.643	54
2023-07-06	2.730	2.730	2.650	2.650	2.575	106
2023-07-05	2.730	2.740	2.690	2.720	2.643	1,342
2023-07-04	2.730	2.730	2.730	2.730	2.652	794
2023-07-03	2.680	2.880	2.630	2.730	2.652	18,590
2023-06-30	2.700	2.700	2.590	2.650	2.575	4,854
2023-06-29	2.610	2.700	2.600	2.650	2.575	12,017
2023-06-28	2.690	2.790	2.570	2.610	2.536	15,896
2023-06-27	2.690	2.690	2.570	2.680	2.604	73
2023-06-26	2.510	2.690	2.510	2.690	2.613	9,874
2023-06-23	2.640	2.690	2.640	2.690	2.613	309
2023-06-22	2.700	2.700	2.520	2.650	2.575	19,861
2023-06-21	2.550	2.700	2.550	2.700	2.623	1,345
2023-06-20	2.760	2.760	2.540	2.550	2.477	3,636
2023-06-19	2.620	2.780	2.620	2.700	2.623	440
2023-06-16	2.640	2.690	2.620	2.620	2.545	1,560
2023-06-15	2.770	2.780	2.620	2.640	2.565	4,205
2023-06-14	2.700	2.770	2.620	2.770	2.691	11,012

← NewerPage 14 of 21 · 1,250 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.