Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	2.620	2.620	2.400	2.400	2.278	4,653
2022-03-29	2.600	2.760	2.500	2.500	2.373	11,795
2022-03-28	2.380	2.600	2.380	2.600	2.468	11,945
2022-03-25	2.320	2.380	2.320	2.380	2.259	4,774
2022-03-24	2.280	2.320	2.280	2.320	2.202	904
2022-03-23	2.200	2.300	2.180	2.300	2.183	3,868
2022-03-22	2.140	2.200	2.140	2.200	2.089	11
2022-03-21	2.140	2.140	2.100	2.140	2.032	11,571
2022-03-18	2.140	2.140	2.080	2.140	2.032	2,019
2022-03-17	2.120	2.120	2.080	2.080	1.975	28,047
2022-03-16	2.200	2.200	2.120	2.120	2.013	7
2022-03-14	2.220	2.220	2.120	2.120	2.013	8
2022-03-11	2.200	2.260	2.140	2.160	2.051	39,353
2022-03-10	2.140	2.320	2.060	2.200	2.089	15,999
2022-03-09	2.260	2.260	2.040	2.120	2.013	14,012
2022-03-08	2.260	2.260	2.060	2.100	1.994	18,303
2022-03-07	2.300	2.300	2.140	2.220	2.108	6,928
2022-03-04	2.420	2.420	2.200	2.320	2.202	8
2022-03-03	2.300	2.300	2.240	2.280	2.165	4,553
2022-03-02	2.300	2.320	2.260	2.260	2.146	16
2022-03-01	2.360	2.380	2.260	2.260	2.146	7,260
2022-02-28	2.300	2.480	2.300	2.320	2.202	8,816
2022-02-25	2.300	2.380	2.280	2.280	2.165	18,161
2022-02-24	2.320	2.360	2.000	2.360	2.240	8,723
2022-02-23	2.320	2.400	2.320	2.400	2.278	4,100
2022-02-22	2.380	2.480	2.380	2.400	2.278	12,131
2022-02-21	2.480	2.480	2.340	2.400	2.278	3,831
2022-02-18	2.320	2.480	2.320	2.480	2.354	9,283
2022-02-17	2.340	2.340	2.340	2.340	2.221	22
2022-02-16	2.340	2.340	2.300	2.300	2.183	2,887
2022-02-15	2.340	2.340	2.340	2.340	2.221	21
2022-02-14	2.360	2.360	2.320	2.340	2.221	451
2022-02-11	2.360	2.360	2.360	2.360	2.240	27
2022-02-10	2.340	2.360	2.340	2.360	2.240	315
2022-02-09	2.360	2.360	2.340	2.340	2.221	2,019
2022-02-08	2.360	2.360	2.300	2.300	2.183	3,639
2022-02-07	2.420	2.420	2.340	2.360	2.240	826
2022-02-04	2.320	2.340	2.320	2.340	2.221	620
2022-02-03	2.320	2.320	2.320	2.320	2.202	26
2022-02-02	2.320	2.320	2.320	2.320	2.202	33
2022-02-01	2.280	2.280	2.240	2.280	2.165	990
2022-01-31	2.320	2.320	2.300	2.300	2.183	1,329
2022-01-28	2.320	2.320	2.300	2.300	2.183	25
2022-01-27	2.460	2.460	2.220	2.220	2.108	2,986
2022-01-26	2.300	2.340	2.300	2.300	2.183	2,973
2022-01-25	2.300	2.320	2.300	2.320	2.202	1,712
2022-01-24	2.320	2.320	2.260	2.300	2.183	2,926
2022-01-21	2.280	2.320	2.260	2.300	2.183	6,166
2022-01-20	2.480	2.480	2.260	2.300	2.183	12,204
2022-01-19	2.340	2.360	2.340	2.340	2.221	5,174
2022-01-18	2.460	2.460	2.340	2.340	2.221	21,107
2022-01-17	2.600	2.600	2.420	2.420	2.297	5,098
2022-01-14	2.500	2.540	2.500	2.500	2.373	7,310
2022-01-13	2.700	2.700	2.520	2.540	2.411	46,273
2022-01-12	2.700	2.700	2.700	2.700	2.563	26
2022-01-11	2.620	2.700	2.620	2.700	2.563	268
2022-01-10	2.700	2.700	2.620	2.700	2.563	1,024
2022-01-07	2.700	2.700	2.700	2.700	2.563	37
2022-01-05	2.700	2.700	2.700	2.700	2.563	38
2022-01-04	2.700	2.700	2.620	2.700	2.563	1,100

← NewerPage 20 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.