Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.670	2.700	2.600	2.700	2.623	2,568
2023-06-12	2.530	2.630	2.520	2.630	2.555	1,432
2023-06-09	2.680	2.680	2.580	2.580	2.507	4,065
2023-06-07	2.660	2.680	2.500	2.680	2.604	19,549
2023-06-06	2.650	2.700	2.570	2.600	2.526	4,630
2023-06-05	2.580	2.650	2.570	2.650	2.575	3,766
2023-06-02	2.740	2.740	2.580	2.580	2.507	4,222
2023-06-01	2.700	2.700	2.590	2.700	2.623	3,691
2023-05-31	2.780	2.780	2.590	2.670	2.594	36,489
2023-05-30	2.850	2.850	2.750	2.750	2.672	75
2023-05-29	2.850	2.850	2.850	2.850	2.769	202
2023-05-26	2.880	2.930	2.700	2.750	2.672	30,861
2023-05-25	2.860	2.880	2.760	2.880	2.798	5,078
2023-05-24	2.800	2.900	2.770	2.850	2.769	4,202
2023-05-23	3.000	3.000	2.800	2.800	2.720	6,326
2023-05-22	2.920	3.000	2.800	3.000	2.915	3,008
2023-05-19	2.940	2.940	2.870	2.880	2.798	8,004
2023-05-18	2.980	3.000	2.870	2.940	2.856	1,957
2023-05-17	2.910	3.000	2.910	2.980	2.895	19,525
2023-05-16	2.860	2.910	2.790	2.910	2.827	7,868
2023-05-15	2.750	2.890	2.750	2.830	2.749	11,799
2023-05-12	2.850	2.870	2.750	2.750	2.672	4,523
2023-05-11	2.900	2.900	2.770	2.810	2.730	3,438
2023-05-10	2.800	2.950	2.790	2.910	2.827	14,035
2023-05-09	2.740	2.980	2.740	2.790	2.711	17,252
2023-05-08	2.740	2.740	2.690	2.730	2.652	6,485
2023-05-05	3.060	3.060	2.630	2.740	2.662	18,307
2023-05-04	2.910	3.050	2.840	2.920	2.837	46,321
2023-05-02	2.720	2.960	2.550	2.850	2.769	34,494
2023-04-28	2.970	2.980	2.850	2.980	2.895	24,121
2023-04-27	2.790	2.950	2.590	2.950	2.866	33,952
2023-04-26	2.700	2.790	2.620	2.790	2.711	8,184
2023-04-25	2.700	2.700	2.620	2.700	2.623	4,594
2023-04-24	2.500	2.720	2.500	2.720	2.643	36,759
2023-04-21	2.650	2.650	2.500	2.500	2.429	8,262
2023-04-20	2.550	2.580	2.500	2.520	2.448	21,112
2023-04-19	2.520	2.570	2.470	2.550	2.477	5,962
2023-04-18	2.660	2.660	2.460	2.500	2.429	24,923
2023-04-17	2.490	2.690	2.490	2.660	2.584	61,777
2023-04-14	2.450	2.450	2.320	2.440	2.371	31,629
2023-04-13	2.490	2.500	2.450	2.480	2.409	2,988
2023-04-12	2.480	2.520	2.460	2.520	2.448	14,598
2023-04-11	2.450	2.510	2.450	2.480	2.409	21,318
2023-04-06	2.390	2.460	2.340	2.450	2.380	5,310
2023-04-05	2.420	2.420	2.320	2.390	2.322	10,257
2023-04-04	2.350	2.390	2.310	2.390	2.322	23,982
2023-04-03	2.490	2.490	2.340	2.390	2.322	44,455
2023-03-31	2.460	2.520	2.390	2.490	2.419	65,924
2023-03-30	2.800	3.260	2.520	2.580	2.507	401,134
2023-03-29	2.130	2.820	2.130	2.750	2.672	289,737
2023-03-28	2.120	2.120	2.040	2.120	2.060	805
2023-03-27	2.120	2.120	2.040	2.120	2.060	63
2023-03-24	2.120	2.120	2.050	2.120	2.060	94
2023-03-23	2.050	2.120	2.020	2.090	2.031	10,874
2023-03-22	2.050	2.050	2.030	2.030	1.972	2,222
2023-03-21	2.050	2.050	2.030	2.050	1.992	536
2023-03-20	2.120	2.120	2.050	2.050	1.992	5
2023-03-17	2.120	2.120	2.050	2.120	2.060	138
2023-03-16	2.100	2.110	2.040	2.110	2.050	804
2023-03-15	2.130	2.130	2.030	2.050	1.992	6,383

← NewerPage 15 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.