Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	1.895	1.895	1.800	1.850	1.797	1,983
2022-09-20	1.895	1.895	1.800	1.800	1.749	388
2022-09-19	1.960	1.960	1.800	1.800	1.749	851
2022-09-16	1.960	1.960	1.960	1.960	1.904	6
2022-09-15	1.820	1.825	1.725	1.825	1.773	6,074
2022-09-14	1.820	1.820	1.730	1.810	1.759	108
2022-09-13	1.820	1.820	1.730	1.730	1.681	773
2022-09-12	1.820	1.820	1.725	1.725	1.676	1,365
2022-09-09	1.820	1.820	1.720	1.725	1.676	1,305
2022-09-08	1.740	1.820	1.740	1.760	1.710	1,583
2022-09-07	1.790	1.850	1.750	1.750	1.661	1,702
2022-09-06	1.785	1.875	1.780	1.780	1.690	501
2022-09-05	1.880	1.880	1.780	1.785	1.695	235
2022-09-02	1.800	1.875	1.780	1.780	1.690	3,241
2022-09-01	1.850	1.900	1.780	1.780	1.690	19,975
2022-08-31	1.960	1.960	1.850	1.850	1.756	10,972
2022-08-30	1.865	1.960	1.860	1.870	1.775	1,294
2022-08-29	1.960	1.960	1.860	1.860	1.766	4,078
2022-08-26	1.885	2.060	1.850	1.960	1.861	24,218
2022-08-25	1.850	1.885	1.780	1.885	1.790	13,321
2022-08-24	1.850	1.850	1.780	1.840	1.747	6,792
2022-08-23	1.850	1.850	1.850	1.850	1.756	6
2022-08-22	1.850	1.850	1.850	1.850	1.756	5
2022-08-19	1.850	1.850	1.785	1.850	1.756	1,177
2022-08-18	1.805	1.850	1.785	1.785	1.695	1,022
2022-08-17	1.850	1.850	1.780	1.785	1.695	320
2022-08-16	1.850	1.850	1.755	1.800	1.709	4,663
2022-08-12	1.840	1.840	1.800	1.825	1.733	19
2022-08-11	1.840	1.840	1.750	1.800	1.709	2,214
2022-08-10	1.850	1.850	1.745	1.840	1.747	3,504
2022-08-09	1.880	1.880	1.730	1.800	1.709	3,075
2022-08-08	1.795	1.845	1.760	1.760	1.671	2,912
2022-08-05	1.795	1.795	1.795	1.795	1.704	461
2022-08-04	1.720	1.795	1.700	1.795	1.704	1,022
2022-08-03	1.750	1.800	1.680	1.720	1.633	12,333
2022-08-02	1.775	1.780	1.700	1.780	1.690	1,206
2022-08-01	1.740	1.780	1.735	1.735	1.647	5,550
2022-07-29	1.795	1.795	1.685	1.740	1.652	184
2022-07-28	1.685	1.740	1.685	1.740	1.652	611
2022-07-27	1.800	1.800	1.685	1.685	1.600	508
2022-07-26	1.685	1.740	1.685	1.740	1.652	36
2022-07-25	1.860	1.860	1.685	1.685	1.600	1,017
2022-07-22	1.785	1.785	1.740	1.740	1.652	972
2022-07-21	1.800	1.800	1.690	1.740	1.652	184
2022-07-20	1.820	1.820	1.730	1.730	1.642	7,771
2022-07-19	1.700	1.815	1.700	1.795	1.704	1,977
2022-07-18	1.670	1.750	1.670	1.700	1.614	1,732
2022-07-15	1.730	1.770	1.670	1.670	1.585	3,564
2022-07-14	1.720	1.835	1.665	1.685	1.600	36,289
2022-07-13	1.580	1.620	1.510	1.570	1.490	9,272
2022-07-12	1.520	1.585	1.500	1.510	1.434	6,917
2022-07-11	1.505	1.550	1.505	1.520	1.443	246
2022-07-08	1.500	1.585	1.500	1.500	1.424	271
2022-07-07	1.570	1.580	1.500	1.500	1.424	2,182
2022-07-06	1.505	1.585	1.500	1.565	1.486	808
2022-07-05	1.590	1.590	1.505	1.505	1.429	4,392
2022-07-04	1.590	1.590	1.500	1.500	1.424	707
2022-07-01	1.610	1.610	1.500	1.500	1.424	3,484
2022-06-30	1.625	1.625	1.550	1.550	1.471	1,615
2022-06-29	1.625	1.625	1.570	1.600	1.519	2,035

← NewerPage 18 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.