Immobile historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.810 | 1.875 | 1.810 | 1.850 | 1.828 | 766 |
| 2024-11-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.788 | 1,511 |
| 2024-11-12 | 1.880 | 1.880 | 1.810 | 1.810 | 1.788 | 6,629 |
| 2024-11-08 | 1.860 | 1.900 | 1.820 | 1.850 | 1.828 | 7,604 |
| 2024-11-07 | 1.870 | 1.920 | 1.850 | 1.850 | 1.828 | 4,650 |
| 2024-11-06 | 1.915 | 1.915 | 1.870 | 1.870 | 1.847 | 1,093 |
| 2024-11-05 | 1.970 | 1.970 | 1.875 | 1.915 | 1.892 | 799 |
| 2024-11-04 | 1.975 | 1.975 | 1.850 | 1.905 | 1.882 | 9,480 |
| 2024-10-31 | 1.980 | 1.980 | 1.900 | 1.975 | 1.951 | 2,005 |
| 2024-10-30 | 1.985 | 1.985 | 1.910 | 1.980 | 1.956 | 3,016 |
| 2024-10-29 | 1.980 | 1.990 | 1.910 | 1.920 | 1.897 | 2,479 |
| 2024-10-28 | 1.990 | 1.990 | 1.880 | 1.950 | 1.926 | 2,114 |
| 2024-10-25 | 1.930 | 1.990 | 1.880 | 1.990 | 1.966 | 4,584 |
| 2024-10-24 | 1.935 | 1.935 | 1.870 | 1.925 | 1.902 | 6,759 |
| 2024-10-23 | 1.930 | 2.050 | 1.855 | 1.935 | 1.912 | 25,679 |
| 2024-10-22 | 1.805 | 2.250 | 1.805 | 1.925 | 1.902 | 118,570 |
| 2024-10-21 | 1.840 | 1.850 | 1.800 | 1.805 | 1.783 | 4,402 |
| 2024-10-18 | 1.895 | 1.895 | 1.830 | 1.840 | 1.818 | 9,745 |
| 2024-10-17 | 1.850 | 1.915 | 1.850 | 1.895 | 1.872 | 1,494 |
| 2024-10-16 | 1.900 | 1.900 | 1.850 | 1.850 | 1.828 | 2,610 |
| 2024-10-15 | 1.840 | 1.910 | 1.840 | 1.845 | 1.823 | 7,120 |
| 2024-10-14 | 1.855 | 1.875 | 1.840 | 1.840 | 1.818 | 12,070 |
| 2024-10-11 | 1.900 | 1.920 | 1.900 | 1.920 | 1.897 | 3,073 |
| 2024-10-10 | 1.900 | 1.900 | 1.850 | 1.890 | 1.867 | 2,603 |
| 2024-10-09 | 1.900 | 1.900 | 1.870 | 1.875 | 1.852 | 1,293 |
| 2024-10-08 | 1.875 | 1.900 | 1.875 | 1.900 | 1.877 | 1,054 |
| 2024-10-07 | 1.930 | 1.930 | 1.875 | 1.875 | 1.852 | 685 |
| 2024-10-04 | 1.890 | 1.930 | 1.870 | 1.930 | 1.907 | 4,577 |
| 2024-10-03 | 1.925 | 1.925 | 1.900 | 1.925 | 1.902 | 912 |
| 2024-10-02 | 1.930 | 1.930 | 1.850 | 1.900 | 1.877 | 25,422 |
| 2024-10-01 | 1.835 | 1.930 | 1.810 | 1.860 | 1.837 | 25,089 |
| 2024-09-30 | 1.860 | 1.860 | 1.760 | 1.760 | 1.739 | 9,105 |
| 2024-09-27 | 1.930 | 1.930 | 1.800 | 1.860 | 1.837 | 8,649 |
| 2024-09-26 | 1.885 | 1.930 | 1.885 | 1.930 | 1.907 | 11,340 |
| 2024-09-25 | 1.885 | 1.930 | 1.885 | 1.885 | 1.862 | 667 |
| 2024-09-24 | 1.885 | 1.885 | 1.885 | 1.885 | 1.862 | 25 |
| 2024-09-23 | 1.930 | 1.930 | 1.885 | 1.885 | 1.862 | 326 |
| 2024-09-20 | 1.920 | 1.920 | 1.820 | 1.920 | 1.897 | 7,853 |
| 2024-09-19 | 1.810 | 1.880 | 1.810 | 1.880 | 1.857 | 8,847 |
| 2024-09-18 | 1.860 | 1.920 | 1.800 | 1.850 | 1.828 | 17,108 |
| 2024-09-17 | 1.930 | 1.930 | 1.850 | 1.850 | 1.828 | 1,254 |
| 2024-09-16 | 1.930 | 1.930 | 1.880 | 1.920 | 1.897 | 988 |
| 2024-09-13 | 1.875 | 1.930 | 1.875 | 1.920 | 1.897 | 3,566 |
| 2024-09-12 | 1.900 | 1.930 | 1.875 | 1.875 | 1.852 | 540 |
| 2024-09-11 | 1.910 | 1.930 | 1.850 | 1.900 | 1.877 | 12,599 |
| 2024-09-10 | 2.040 | 2.060 | 1.910 | 1.910 | 1.887 | 29,301 |
| 2024-09-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.966 | 890 |
| 2024-09-06 | 1.995 | 1.995 | 1.950 | 1.950 | 1.926 | 10,422 |
| 2024-09-05 | 1.945 | 1.990 | 1.945 | 1.990 | 1.966 | 1,806 |
| 2024-09-04 | 1.995 | 1.995 | 1.930 | 1.930 | 1.907 | 2,623 |
| 2024-09-03 | 1.950 | 2.010 | 1.950 | 1.980 | 1.956 | 2,958 |
| 2024-09-02 | 1.990 | 1.990 | 1.930 | 1.950 | 1.926 | 18,367 |
| 2024-08-30 | 1.950 | 1.990 | 1.910 | 1.980 | 1.956 | 8,544 |
| 2024-08-29 | 1.950 | 1.950 | 1.950 | 1.950 | 1.926 | 2,723 |
| 2024-08-28 | 1.950 | 1.950 | 1.900 | 1.935 | 1.912 | 16,904 |
| 2024-08-27 | 1.980 | 1.980 | 1.900 | 1.925 | 1.902 | 13,161 |
| 2024-08-26 | 1.980 | 1.980 | 1.970 | 1.970 | 1.946 | 884 |
| 2024-08-23 | 1.990 | 1.990 | 1.915 | 1.930 | 1.907 | 9,089 |
| 2024-08-22 | 1.915 | 2.000 | 1.915 | 1.990 | 1.966 | 3,052 |
| 2024-08-21 | 1.910 | 2.000 | 1.910 | 1.915 | 1.892 | 9,696 |
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.