Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.000	2.060	2.000	2.020	1.963	7,190
2022-12-15	2.040	2.080	2.010	2.010	1.953	8
2022-12-14	2.080	2.080	2.020	2.040	1.982	1,006
2022-12-13	2.040	2.050	2.010	2.010	1.953	74,372
2022-12-12	2.000	2.040	2.000	2.040	1.982	507
2022-12-09	2.050	2.050	2.000	2.000	1.943	2,619
2022-12-08	2.070	2.070	2.050	2.050	1.992	1,071
2022-12-07	2.040	2.050	2.040	2.050	1.992	1,977
2022-12-06	2.000	2.070	2.000	2.000	1.943	4,221
2022-12-05	2.090	2.090	2.000	2.000	1.943	17,605
2022-12-02	2.110	2.110	2.010	2.090	2.031	913
2022-12-01	2.000	2.120	2.000	2.120	2.060	67,512
2022-11-30	2.170	2.170	2.000	2.000	1.943	20,162
2022-11-29	2.280	2.280	2.100	2.160	2.099	10,471
2022-11-28	2.130	2.320	2.060	2.160	2.099	56,539
2022-11-25	2.130	2.130	2.020	2.110	2.050	31
2022-11-24	2.130	2.130	2.050	2.130	2.069	2,155
2022-11-23	1.970	2.130	1.970	2.060	2.001	14,883
2022-11-22	1.980	2.050	1.980	2.000	1.943	54
2022-11-21	2.100	2.100	2.000	2.000	1.943	5,014
2022-11-18	2.100	2.100	2.010	2.100	2.040	13,321
2022-11-17	2.100	2.100	2.000	2.100	2.040	9,031
2022-11-16	2.100	2.100	1.980	2.050	1.992	626
2022-11-15	2.100	2.100	1.980	2.030	1.972	1,924
2022-11-14	2.000	2.080	1.980	2.040	1.982	17,948
2022-11-10	2.070	2.080	2.000	2.000	1.943	1,381
2022-11-09	2.150	2.150	2.000	2.080	2.021	5,512
2022-11-08	2.070	2.080	2.000	2.080	2.021	587
2022-11-07	2.050	2.140	2.000	2.080	2.021	3,625
2022-11-04	2.170	2.170	2.050	2.050	1.992	5,324
2022-11-03	2.150	2.150	2.090	2.150	2.089	482
2022-11-02	2.170	2.170	2.100	2.150	2.089	721
2022-10-31	2.090	2.160	2.090	2.150	2.089	360
2022-10-28	2.150	2.160	2.090	2.090	2.031	1,029
2022-10-27	2.090	2.170	2.090	2.170	2.108	375
2022-10-26	2.170	2.170	2.080	2.150	2.089	73
2022-10-25	2.170	2.170	2.080	2.170	2.108	483
2022-10-24	2.200	2.250	2.120	2.170	2.108	10,230
2022-10-21	2.060	2.190	2.060	2.170	2.108	153
2022-10-20	2.250	2.250	2.040	2.150	2.089	3,778
2022-10-19	2.250	2.250	2.070	2.140	2.079	3,635
2022-10-18	2.250	2.250	2.160	2.250	2.186	3,096
2022-10-17	2.160	2.230	2.160	2.220	2.157	5,175
2022-10-14	2.170	2.170	2.040	2.160	2.099	12,799
2022-10-13	2.040	2.190	2.040	2.170	2.108	12,142
2022-10-12	1.990	2.040	1.990	2.040	1.982	16,258
2022-10-11	1.990	1.990	1.915	1.990	1.933	18
2022-10-10	2.030	2.030	1.900	2.000	1.943	1,632
2022-10-07	1.985	2.040	1.875	2.040	1.982	4,788
2022-10-06	1.775	1.985	1.775	1.985	1.929	8,093
2022-10-05	1.800	1.870	1.775	1.775	1.725	1,102
2022-10-04	1.985	1.985	1.800	1.800	1.749	114
2022-10-03	1.985	1.985	1.840	1.840	1.788	673
2022-09-30	1.985	1.985	1.860	1.860	1.807	739
2022-09-29	1.880	1.900	1.800	1.900	1.846	511
2022-09-28	1.910	1.910	1.800	1.895	1.841	528
2022-09-27	1.880	1.880	1.880	1.880	1.827	6
2022-09-26	1.800	1.895	1.800	1.860	1.807	10,729
2022-09-23	1.760	1.800	1.755	1.800	1.749	1,555
2022-09-22	1.890	1.890	1.750	1.760	1.710	18,113

← NewerPage 17 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.