Immobile historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.590	2.840	2.530	2.630	2.598	206,364
2025-05-13	2.400	2.590	2.360	2.590	2.559	148,370
2025-05-12	2.260	2.400	2.260	2.400	2.371	105,294
2025-05-09	2.200	2.350	2.190	2.250	2.223	126,449
2025-05-08	2.120	2.230	2.120	2.190	2.163	20,136
2025-05-07	2.170	2.190	2.060	2.120	2.094	88,396
2025-05-06	2.300	2.300	2.160	2.170	2.144	126,683
2025-05-05	2.300	2.300	2.220	2.300	2.272	10,613
2025-05-02	2.200	2.310	2.150	2.310	2.282	35,104
2025-04-30	2.180	2.190	2.150	2.190	2.163	12,651
2025-04-29	2.090	2.180	2.080	2.180	2.154	39,525
2025-04-28	2.150	2.170	2.000	2.050	2.025	256,444
2025-04-25	2.170	2.250	2.090	2.090	2.065	179,556
2025-04-24	2.090	2.170	2.060	2.170	2.144	60,923
2025-04-23	2.110	2.170	2.090	2.090	2.065	50,548
2025-04-22	2.130	2.180	2.100	2.100	2.074	13,683
2025-04-17	2.140	2.160	2.110	2.140	2.114	20,278
2025-04-16	2.130	2.190	2.130	2.140	2.114	22,223
2025-04-15	2.190	2.190	2.130	2.130	2.104	31,844
2025-04-14	2.130	2.190	2.130	2.180	2.154	19,506
2025-04-11	2.120	2.200	2.120	2.130	2.104	51,435
2025-04-10	2.200	2.200	2.090	2.120	2.094	43,062
2025-04-09	2.100	2.140	2.060	2.090	2.065	9,842
2025-04-08	2.110	2.150	2.070	2.070	2.045	10,318
2025-04-07	2.110	2.150	2.020	2.100	2.074	107,676
2025-04-04	2.240	2.290	2.100	2.210	2.183	113,694
2025-04-03	2.310	2.310	2.150	2.240	2.213	48,384
2025-04-02	2.240	2.310	2.240	2.260	2.233	13,317
2025-04-01	2.270	2.290	2.240	2.290	2.262	1,761
2025-03-31	2.320	2.320	2.230	2.270	2.242	12,813
2025-03-28	2.340	2.340	2.230	2.290	2.262	53,553
2025-03-27	2.280	2.280	2.250	2.280	2.252	5,066
2025-03-26	2.340	2.340	2.230	2.280	2.252	30,269
2025-03-25	2.240	2.340	2.160	2.340	2.312	66,997
2025-03-24	2.270	2.270	2.170	2.240	2.213	22,412
2025-03-21	2.280	2.280	2.220	2.270	2.242	1,970
2025-03-20	2.300	2.300	2.200	2.270	2.242	41,133
2025-03-19	2.300	2.300	2.230	2.300	2.272	9,654
2025-03-18	2.320	2.340	2.290	2.320	2.292	23,643
2025-03-17	2.300	2.330	2.290	2.320	2.292	16,448
2025-03-14	2.300	2.330	2.240	2.300	2.272	41,073
2025-03-13	2.330	2.340	2.290	2.290	2.262	4,463
2025-03-12	2.340	2.340	2.290	2.300	2.272	6,920
2025-03-11	2.300	2.380	2.300	2.340	2.312	12,307
2025-03-10	2.360	2.450	2.300	2.380	2.351	116,316
2025-03-07	2.310	2.350	2.290	2.350	2.321	54,550
2025-03-06	2.330	2.340	2.280	2.310	2.282	91,832
2025-03-05	2.200	2.380	2.200	2.320	2.292	240,617
2025-03-04	2.220	2.230	2.140	2.170	2.144	115,212
2025-03-03	2.100	2.280	2.090	2.200	2.173	333,434
2025-02-28	2.030	2.130	1.980	2.090	2.065	696,223
2025-02-27	2.300	2.530	1.940	1.970	1.946	1,372,826
2025-02-26	2.280	2.310	2.100	2.310	2.282	58,608
2025-02-25	2.290	2.300	2.210	2.280	2.252	13,462
2025-02-24	2.300	2.320	2.260	2.280	2.252	7,635
2025-02-21	2.440	2.450	2.220	2.250	2.223	47,153
2025-02-20	2.590	2.740	2.350	2.400	2.371	109,728
2025-02-19	2.300	2.390	2.300	2.390	2.361	63,950
2025-02-18	2.330	2.400	2.240	2.310	2.282	33,379
2025-02-17	2.150	2.350	2.150	2.330	2.302	51,763

← NewerPage 7 of 21 · 1,253 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.