Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.880	4.970	4.770	4.920	4.860	44,510
2026-04-29	5.040	5.160	4.800	4.800	4.742	79,481
2026-04-28	4.820	4.880	4.640	4.820	4.761	20,395
2026-04-27	4.600	4.850	4.510	4.810	4.752	33,413
2026-04-24	4.500	4.630	4.430	4.600	4.544	17,334
2026-04-23	4.600	4.600	4.350	4.510	4.455	27,291
2026-04-22	4.700	4.760	4.450	4.600	4.544	27,078
2026-04-21	4.690	4.720	4.530	4.600	4.544	9,487
2026-04-20	4.480	4.680	4.410	4.680	4.623	26,153
2026-04-17	4.410	4.700	4.360	4.600	4.544	69,807
2026-04-16	4.340	4.400	4.240	4.360	4.307	18,004
2026-04-15	4.300	4.340	4.250	4.300	4.248	11,341
2026-04-14	4.340	4.340	4.230	4.300	4.248	14,669
2026-04-13	4.350	4.350	4.170	4.260	4.208	19,073
2026-04-10	4.070	4.440	4.070	4.350	4.297	49,697
2026-04-09	4.170	4.170	4.070	4.070	4.021	504
2026-04-08	4.200	4.450	4.000	4.150	4.100	38,903
2026-04-07	4.030	4.160	3.930	4.160	4.109	20,174
2026-04-02	3.940	4.040	3.900	4.040	3.991	10,535
2026-04-01	3.890	4.060	3.890	4.020	3.971	7,763
2026-03-31	3.830	3.970	3.820	3.920	3.872	19,252
2026-03-30	3.910	3.980	3.830	3.830	3.783	16,510
2026-03-27	4.120	4.140	3.780	3.920	3.872	42,803
2026-03-26	4.180	4.180	4.070	4.120	4.070	437
2026-03-25	3.950	4.200	3.950	4.130	4.080	27,984
2026-03-24	3.950	3.950	3.850	3.860	3.813	8,990
2026-03-23	3.820	3.910	3.730	3.910	3.862	8,367
2026-03-20	3.780	3.900	3.720	3.830	3.783	31,614
2026-03-19	3.900	3.900	3.740	3.760	3.714	9,725
2026-03-18	3.780	3.970	3.780	3.820	3.774	16,071
2026-03-17	3.840	3.870	3.750	3.850	3.803	12,102
2026-03-16	3.900	3.900	3.750	3.820	3.774	9,297
2026-03-13	3.800	3.910	3.750	3.870	3.823	8,671
2026-03-12	4.010	4.010	3.610	3.810	3.764	74,111
2026-03-11	4.040	4.060	3.970	3.970	3.922	6,861
2026-03-10	4.070	4.220	3.900	4.070	4.021	44,309
2026-03-09	3.910	4.300	3.910	4.070	4.021	30,960
2026-03-06	4.210	4.350	4.160	4.270	4.218	11,045
2026-03-05	4.370	4.390	4.200	4.210	4.159	8,531
2026-03-04	4.110	4.400	4.110	4.370	4.317	14,445
2026-03-03	4.420	4.460	4.150	4.160	4.109	24,915
2026-03-02	4.490	4.490	4.370	4.420	4.366	1,676
2026-02-27	4.500	4.500	4.390	4.490	4.435	5,972
2026-02-26	4.630	4.630	4.440	4.520	4.465	15,024
2026-02-25	4.630	4.630	4.530	4.630	4.574	4,985
2026-02-24	4.560	4.640	4.450	4.620	4.564	11,428
2026-02-23	4.650	4.670	4.550	4.600	4.544	6,770
2026-02-20	4.660	4.660	4.530	4.650	4.593	8,877
2026-02-19	4.720	4.720	4.600	4.640	4.584	4,832
2026-02-18	4.630	4.740	4.620	4.630	4.574	9,324
2026-02-17	4.790	4.790	4.620	4.680	4.623	6,585
2026-02-16	4.700	4.790	4.610	4.690	4.633	20,324
2026-02-13	4.750	4.750	4.610	4.700	4.643	11,310
2026-02-12	4.750	4.780	4.660	4.770	4.712	9,967
2026-02-11	4.570	4.780	4.570	4.760	4.702	16,960
2026-02-10	4.640	4.730	4.560	4.660	4.603	14,020
2026-02-09	4.600	4.740	4.510	4.580	4.524	10,156
2026-02-06	4.650	4.770	4.500	4.560	4.505	20,616
2026-02-05	4.640	4.640	4.230	4.500	4.445	39,780
2026-02-04	4.800	4.800	4.560	4.560	4.505	11,699

← NewerPage 3 of 21 · 1,251 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.