Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.930	4.930	4.730	4.860	4.801	7,660
2026-07-24	4.860	4.950	4.730	4.790	4.732	13,832
2026-07-23	4.870	4.870	4.670	4.810	4.752	16,607
2026-07-22	4.850	4.910	4.830	4.870	4.811	5,018
2026-07-21	4.840	4.910	4.800	4.870	4.811	21,632
2026-07-20	4.820	4.850	4.800	4.810	4.752	37,218
2026-07-17	4.900	4.910	4.810	4.810	4.752	6,441
2026-07-16	4.950	4.950	4.810	4.830	4.771	6,124
2026-07-15	5.000	5.000	4.850	4.850	4.791	15,831
2026-07-14	5.000	5.000	4.890	4.890	4.831	12,857
2026-07-13	5.060	5.080	4.950	5.040	4.979	8,288
2026-07-10	4.990	5.100	4.920	5.000	4.939	18,702
2026-07-09	5.000	5.000	4.920	4.920	4.860	1,403
2026-07-08	4.930	5.000	4.860	4.950	4.890	10,824
2026-07-07	4.990	5.040	4.880	5.020	4.959	15,483
2026-07-06	4.980	5.080	4.910	5.020	4.959	24,919
2026-07-03	4.760	5.040	4.760	5.000	4.939	21,265
2026-07-02	4.680	4.790	4.650	4.760	4.702	22,296
2026-07-01	4.660	4.690	4.620	4.680	4.623	1,887
2026-06-30	4.680	4.730	4.520	4.660	4.603	6,848
2026-06-29	4.570	4.680	4.550	4.600	4.544	3,467
2026-06-26	4.670	4.670	4.540	4.540	4.485	4,553
2026-06-25	4.550	4.670	4.490	4.670	4.613	5,730
2026-06-24	4.600	4.600	4.480	4.570	4.514	4,287
2026-06-23	4.630	4.630	4.530	4.600	4.544	2,509
2026-06-22	4.630	4.660	4.530	4.640	4.584	9,552
2026-06-19	4.620	4.630	4.550	4.630	4.574	4,940
2026-06-18	4.570	4.620	4.550	4.620	4.564	4,775
2026-06-17	4.540	4.640	4.530	4.620	4.564	8,175
2026-06-16	4.550	4.670	4.530	4.670	4.613	4,971
2026-06-15	4.690	4.690	4.410	4.550	4.495	24,036
2026-06-12	4.550	4.710	4.550	4.690	4.633	5,184
2026-06-11	4.680	4.680	4.490	4.550	4.495	21,036
2026-06-10	4.690	4.690	4.530	4.680	4.623	10,947
2026-06-09	4.710	4.710	4.600	4.610	4.554	3,970
2026-06-08	4.740	4.740	4.630	4.700	4.643	1,574
2026-06-05	4.770	4.810	4.600	4.740	4.682	10,469
2026-06-03	4.500	4.950	4.500	4.740	4.682	28,805
2026-06-02	4.620	4.750	4.530	4.650	4.593	20,613
2026-06-01	4.760	5.000	4.500	4.520	4.465	71,894
2026-05-29	4.780	4.910	4.660	4.900	4.840	8,087
2026-05-28	4.920	4.920	4.700	4.820	4.761	27,797
2026-05-27	4.940	5.040	4.830	4.830	4.771	24,412
2026-05-26	4.910	4.980	4.760	4.840	4.781	18,891
2026-05-25	4.700	4.940	4.610	4.910	4.850	24,566
2026-05-22	4.990	4.990	4.760	4.760	4.702	16,256
2026-05-21	5.000	5.000	4.920	4.990	4.929	2,647
2026-05-20	5.140	5.160	4.960	4.980	4.919	7,821
2026-05-19	5.060	5.160	5.040	5.060	4.998	13,600
2026-05-18	5.060	5.120	4.930	5.040	4.979	29,042
2026-05-15	5.160	5.180	4.960	5.080	5.018	19,383
2026-05-14	5.120	5.240	4.860	5.180	5.117	42,435
2026-05-13	4.910	5.140	4.850	5.000	4.939	20,786
2026-05-12	5.220	5.220	4.900	4.910	4.850	13,950
2026-05-11	5.220	5.280	5.060	5.120	5.058	14,885
2026-05-08	5.200	5.260	5.020	5.080	5.018	35,108
2026-05-07	5.260	5.260	4.980	5.060	4.998	42,571
2026-05-06	4.880	5.380	4.880	5.100	5.038	79,345
2026-05-05	4.960	4.960	4.800	4.840	4.781	29,005
2026-05-04	4.950	4.980	4.740	4.810	4.752	22,830

← NewerPage 2 of 5 · 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.