Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.070	2.130	2.070	2.130	2.069	54
2023-03-13	2.070	2.070	2.070	2.070	2.011	1,264
2023-03-10	2.180	2.180	2.070	2.070	2.011	9,251
2023-03-09	2.180	2.180	2.180	2.180	2.118	4
2023-03-08	2.180	2.180	2.180	2.180	2.118	4
2023-03-07	2.180	2.180	2.180	2.180	2.118	924
2023-03-06	2.180	2.180	2.150	2.180	2.118	1,354
2023-03-03	2.180	2.180	2.180	2.180	2.118	249
2023-03-02	2.190	2.190	2.180	2.180	2.118	379
2023-03-01	2.190	2.190	2.100	2.180	2.118	465
2023-02-28	2.180	2.180	2.100	2.180	2.118	993
2023-02-27	2.180	2.180	2.180	2.180	2.118	454
2023-02-24	2.170	2.180	2.100	2.180	2.118	157
2023-02-23	2.150	2.160	2.150	2.160	2.099	1,252
2023-02-22	2.100	2.140	2.100	2.140	2.079	30,058
2023-02-21	2.100	2.100	2.060	2.100	2.040	103
2023-02-20	2.160	2.160	2.060	2.130	2.069	2,210
2023-02-17	2.150	2.150	2.110	2.110	2.050	7
2023-02-16	2.110	2.110	2.070	2.110	2.050	1,204
2023-02-15	2.070	2.110	2.070	2.110	2.050	524
2023-02-14	2.160	2.160	2.050	2.050	1.992	10,580
2023-02-13	2.160	2.160	2.100	2.160	2.099	4,102
2023-02-10	2.160	2.160	2.100	2.160	2.099	322
2023-02-09	2.120	2.160	2.120	2.160	2.099	3,150
2023-02-08	2.080	2.120	2.030	2.100	2.040	10,559
2023-02-07	2.100	2.130	2.080	2.080	2.021	1,096
2023-02-06	2.080	2.100	2.080	2.080	2.021	1,369
2023-02-03	2.190	2.190	2.070	2.080	2.021	1,806
2023-02-02	2.260	2.260	2.070	2.130	2.069	7,607
2023-02-01	2.260	2.260	2.130	2.130	2.069	194
2023-01-31	2.130	2.210	2.130	2.140	2.079	2,795
2023-01-30	2.150	2.260	2.130	2.130	2.069	6,964
2023-01-27	2.140	2.140	2.120	2.130	2.069	6,627
2023-01-26	2.070	2.270	2.070	2.120	2.060	22,306
2023-01-25	2.200	2.200	2.050	2.050	1.992	3,865
2023-01-24	2.200	2.310	2.100	2.200	2.137	39,623
2023-01-23	2.170	2.190	2.100	2.190	2.128	5,626
2023-01-20	2.160	2.170	2.060	2.170	2.108	8,552
2023-01-19	2.160	2.160	2.060	2.150	2.089	8
2023-01-18	2.110	2.140	2.070	2.140	2.079	1,129
2023-01-17	2.070	2.140	2.020	2.030	1.972	10,460
2023-01-16	2.070	2.070	2.020	2.070	2.011	1,093
2023-01-13	2.070	2.070	2.020	2.070	2.011	6
2023-01-12	2.070	2.070	2.020	2.050	1.992	13
2023-01-11	2.020	2.050	2.020	2.050	1.992	2,454
2023-01-10	2.020	2.050	2.020	2.020	1.963	23
2023-01-09	2.050	2.050	2.020	2.020	1.963	2,193
2023-01-05	2.000	2.070	2.000	2.070	2.011	2,252
2023-01-04	2.020	2.110	2.000	2.000	1.943	12,238
2023-01-03	2.100	2.100	2.020	2.020	1.963	33
2023-01-02	2.070	2.170	2.070	2.070	2.011	4,149
2022-12-30	2.000	2.010	2.000	2.010	1.953	48,129
2022-12-29	2.000	2.000	2.000	2.000	1.943	4
2022-12-28	2.000	2.020	2.000	2.000	1.943	206
2022-12-27	2.000	2.020	2.000	2.000	1.943	2,723
2022-12-23	2.040	2.040	2.000	2.000	1.943	915
2022-12-22	2.000	2.040	2.000	2.000	1.943	10,122
2022-12-21	2.050	2.050	2.000	2.000	1.943	4,426
2022-12-20	2.050	2.050	2.000	2.040	1.982	75,898
2022-12-19	2.060	2.060	2.000	2.050	1.992	385

← NewerPage 16 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.