Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	2.700	2.700	2.620	2.700	2.563	1,100
2022-01-03	2.700	2.700	2.700	2.700	2.563	231
2021-12-30	2.700	2.700	2.620	2.620	2.487	7
2021-12-29	2.700	2.700	2.620	2.620	2.487	559
2021-12-28	2.700	2.700	2.700	2.700	2.563	6
2021-12-27	2.700	2.700	2.700	2.700	2.563	2
2021-12-23	2.620	2.700	2.620	2.700	2.563	101
2021-12-22	2.760	2.760	2.620	2.620	2.487	607
2021-12-21	2.620	2.680	2.620	2.680	2.544	2,492
2021-12-20	2.800	2.800	2.620	2.620	2.487	4,496
2021-12-17	2.660	2.700	2.660	2.700	2.563	1,583
2021-12-16	2.780	2.780	2.660	2.660	2.525	335
2021-12-15	2.840	2.840	2.660	2.660	2.525	543
2021-12-14	2.800	2.860	2.660	2.660	2.525	3,465
2021-12-13	2.700	2.800	2.680	2.680	2.544	3,312
2021-12-10	2.660	2.780	2.660	2.660	2.525	52
2021-12-09	2.860	2.860	2.660	2.660	2.525	2,190
2021-12-08	2.860	2.860	2.640	2.660	2.525	60
2021-12-07	2.860	2.860	2.620	2.720	2.582	11
2021-12-06	2.860	2.860	2.620	2.660	2.525	16
2021-12-03	2.940	2.940	2.800	2.880	2.734	1,407
2021-12-02	2.940	2.940	2.940	2.940	2.791	6
2021-12-01	2.780	2.960	2.760	2.900	2.753	7,631
2021-11-30	2.620	2.720	2.580	2.720	2.582	11,166
2021-11-29	2.800	2.800	2.560	2.620	2.487	4,068
2021-11-26	2.880	2.880	2.540	2.600	2.468	4,191
2021-11-25	2.640	2.860	2.640	2.640	2.506	5,087
2021-11-24	2.600	2.760	2.600	2.640	2.506	738
2021-11-23	2.720	2.720	2.620	2.620	2.487	513
2021-11-22	2.800	2.800	2.620	2.620	2.487	6,003
2021-11-19	2.840	2.900	2.800	2.800	2.658	14,188
2021-11-18	2.900	2.900	2.900	2.900	2.753	6
2021-11-17	2.900	2.900	2.800	2.840	2.696	6,524
2021-11-16	2.900	2.900	2.900	2.900	2.753	34
2021-11-15	2.960	2.960	2.800	2.860	2.715	8,597
2021-11-12	2.700	2.840	2.700	2.840	2.696	6
2021-11-10	2.880	2.880	2.700	2.700	2.563	301
2021-11-09	2.960	2.960	2.840	2.840	2.696	69
2021-11-08	2.960	2.960	2.800	2.800	2.658	720
2021-11-05	2.880	2.920	2.840	2.840	2.696	1,469
2021-11-04	2.900	2.900	2.780	2.800	2.658	53
2021-11-03	2.920	2.920	2.780	2.900	2.753	207
2021-11-02	2.960	2.960	2.800	2.800	2.658	481
2021-10-29	2.880	2.900	2.780	2.840	2.696	5,541
2021-10-28	2.880	2.880	2.780	2.780	2.639	135
2021-10-27	2.880	2.880	2.820	2.820	2.677	27
2021-10-26	2.780	2.960	2.780	2.840	2.696	1,320
2021-10-25	2.960	2.960	2.820	2.820	2.677	758
2021-10-22	2.960	2.960	2.820	2.900	2.753	4,802
2021-10-21	2.940	2.940	2.820	2.820	2.677	520
2021-10-20	2.940	2.940	2.820	2.820	2.677	627
2021-10-19	2.900	2.980	2.820	2.820	2.677	22,582
2021-10-18	2.760	2.820	2.760	2.820	2.677	510
2021-10-15	2.960	2.960	2.760	2.760	2.620	28
2021-10-14	2.860	2.940	2.680	2.840	2.696	17,003

← NewerPage 21 of 21 · 1,255 trading days

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.