Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	1.500	1.575	1.500	1.575	1.495	28
2022-06-27	1.600	1.600	1.480	1.490	1.415	4,920
2022-06-24	1.570	1.570	1.530	1.530	1.453	1,006
2022-06-23	1.560	1.560	1.560	1.560	1.481	7,744
2022-06-22	1.570	1.570	1.500	1.560	1.481	1,731
2022-06-21	1.520	1.540	1.480	1.540	1.462	3,981
2022-06-20	1.540	1.540	1.455	1.520	1.443	2,637
2022-06-17	1.495	1.565	1.410	1.540	1.462	30,361
2022-06-15	1.625	1.625	1.495	1.495	1.419	12,947
2022-06-14	1.530	1.590	1.440	1.560	1.481	34,071
2022-06-13	1.675	1.675	1.525	1.530	1.453	17,207
2022-06-10	1.700	1.700	1.595	1.600	1.519	9,306
2022-06-09	1.640	1.700	1.590	1.635	1.552	6,602
2022-06-08	1.620	1.650	1.590	1.590	1.509	37,463
2022-06-07	1.730	1.730	1.560	1.590	1.509	34,536
2022-06-06	1.680	1.760	1.640	1.740	1.652	7,092
2022-06-03	1.650	1.650	1.650	1.650	1.566	1,000
2022-06-02	1.585	1.620	1.570	1.600	1.519	18,211
2022-06-01	1.700	1.780	1.585	1.590	1.509	22,507
2022-05-31	1.650	1.740	1.650	1.700	1.614	23,973
2022-05-30	1.655	1.680	1.640	1.640	1.557	6,002
2022-05-27	1.740	1.740	1.655	1.655	1.571	5,962
2022-05-26	1.520	1.740	1.520	1.660	1.576	51,264
2022-05-25	1.570	1.655	1.510	1.530	1.453	74,501
2022-05-24	1.580	1.630	1.560	1.565	1.486	5,609
2022-05-23	1.645	1.645	1.580	1.580	1.500	20,167
2022-05-20	1.595	1.665	1.595	1.645	1.562	7,781
2022-05-19	1.685	1.685	1.605	1.605	1.524	11,066
2022-05-18	1.680	1.680	1.620	1.675	1.590	28,164
2022-05-17	1.700	1.710	1.615	1.680	1.595	85,984
2022-05-16	1.700	1.740	1.685	1.685	1.600	36,860
2022-05-13	1.690	1.740	1.680	1.680	1.595	17,302
2022-05-12	1.780	1.780	1.690	1.700	1.614	6,092
2022-05-11	1.780	1.780	1.695	1.700	1.614	13,287
2022-05-10	1.830	1.830	1.740	1.770	1.680	9,245
2022-05-09	1.830	1.830	1.830	1.830	1.737	43
2022-05-06	1.830	1.830	1.795	1.810	1.718	1,801
2022-05-05	1.880	1.880	1.800	1.850	1.756	7,823
2022-05-04	1.890	1.890	1.800	1.845	1.752	9,479
2022-05-02	1.805	1.885	1.800	1.800	1.709	98,109
2022-04-29	1.910	1.910	1.800	1.890	1.794	8,750
2022-04-28	1.950	2.050	1.800	1.900	1.804	25,016
2022-04-27	2.000	2.000	1.850	1.930	1.832	9,211
2022-04-26	2.020	2.100	1.935	1.940	1.842	43,391
2022-04-25	2.220	2.220	2.010	2.100	1.994	16,040
2022-04-22	2.200	2.220	2.200	2.220	2.108	502
2022-04-21	2.210	2.210	2.120	2.190	2.079	18,658
2022-04-20	2.290	2.290	2.150	2.210	2.098	11,650
2022-04-19	2.180	2.290	2.180	2.290	2.174	3,588
2022-04-14	2.280	2.280	2.180	2.180	2.070	27,467
2022-04-13	2.300	2.310	2.220	2.220	2.108	26,983
2022-04-12	2.300	2.300	2.220	2.220	2.108	150
2022-04-11	2.280	2.380	2.240	2.300	2.183	31,140
2022-04-08	2.260	2.280	2.260	2.280	2.165	48
2022-04-07	2.200	2.260	2.200	2.260	2.146	2,849
2022-04-06	2.240	2.240	2.140	2.140	2.032	6,377
2022-04-05	2.180	2.280	2.180	2.200	2.089	11,505
2022-04-04	2.360	2.360	2.200	2.240	2.127	4,208
2022-04-01	2.300	2.440	2.140	2.260	2.146	39,279
2022-03-31	2.540	2.540	2.300	2.300	2.183	9,808

← NewerPage 19 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.