Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	23.200	23.400	23.150	23.400	19.821	633
2023-09-26	23.250	23.300	23.250	23.300	19.736	299
2023-09-25	23.250	23.250	22.900	23.100	19.567	331
2023-09-22	23.450	23.450	23.450	23.450	19.863	505
2023-09-20	24.000	24.000	23.850	23.850	20.202	880
2023-09-19	24.050	24.050	24.050	24.050	20.371	26
2023-09-18	24.300	24.300	24.300	24.300	20.583	41
2023-09-15	24.600	24.600	24.000	24.000	20.329	290
2023-09-14	24.550	24.550	24.500	24.500	20.753	243
2023-09-12	24.500	24.550	24.400	24.550	20.795	315
2023-09-11	24.600	24.600	24.350	24.350	20.626	102
2023-09-08	24.650	24.650	24.650	24.650	20.880	10
2023-09-06	24.700	24.750	24.700	24.750	20.964	540
2023-09-05	24.850	24.850	24.750	24.750	20.964	236
2023-09-04	25.000	25.000	25.000	25.000	21.176	100
2023-09-01	24.900	24.900	24.900	24.900	21.091	510
2023-08-31	24.900	25.100	24.850	24.850	21.049	1,374
2023-08-30	24.750	24.750	24.700	24.700	20.922	199
2023-08-29	24.600	24.600	24.600	24.600	20.837	596
2023-08-25	24.600	24.600	24.600	24.600	20.837	264
2023-08-24	24.550	24.600	24.550	24.600	20.837	152
2023-08-22	24.650	24.650	24.650	24.650	20.880	144
2023-08-18	24.500	24.500	24.250	24.250	20.541	97
2023-08-17	24.500	24.500	24.500	24.500	20.753	50
2023-08-16	24.550	24.550	24.500	24.500	20.753	71
2023-08-14	24.100	24.100	24.100	24.100	20.414	21
2023-08-11	23.950	23.950	23.950	23.950	20.287	125
2023-08-09	24.450	24.450	24.250	24.250	20.541	305
2023-08-08	24.700	24.700	24.650	24.650	20.880	64
2023-08-07	24.900	24.900	24.900	24.900	21.091	2
2023-08-04	24.950	24.950	24.950	24.950	21.134	70
2023-08-03	25.050	25.050	25.050	25.050	21.218	10
2023-08-02	24.800	24.800	24.800	24.800	21.007	70
2023-08-01	25.000	25.000	25.000	25.000	21.176	20
2023-07-31	24.900	24.900	24.900	24.900	21.091	100
2023-07-28	24.850	24.850	24.800	24.800	21.007	620
2023-07-27	24.850	24.850	24.850	24.850	21.049	75
2023-07-26	24.800	24.800	24.800	24.800	21.007	108
2023-07-20	24.900	24.900	24.900	24.900	21.091	60
2023-07-19	24.950	24.950	24.950	24.950	21.134	130
2023-07-18	24.900	24.900	24.900	24.900	21.091	84
2023-07-17	24.850	24.850	24.850	24.850	21.049	26
2023-07-14	24.750	24.900	24.750	24.900	21.091	495
2023-07-07	25.050	25.050	25.050	25.050	21.218	184
2023-07-06	24.950	24.950	24.950	24.950	21.134	88
2023-07-05	25.150	25.150	25.150	25.150	21.303	16
2023-07-04	25.100	25.100	25.100	25.100	21.261	42
2023-07-03	25.100	25.100	25.100	25.100	21.261	400
2023-06-28	25.150	25.250	25.150	25.150	21.303	256
2023-06-27	25.250	25.250	25.250	25.250	21.388	88
2023-06-26	25.100	25.100	25.100	25.100	21.261	94
2023-06-23	25.250	25.250	25.250	25.250	21.388	72
2023-06-22	25.250	25.250	25.250	25.250	21.388	316
2023-06-19	25.450	25.450	25.200	25.200	21.346	656
2023-06-15	25.200	25.200	25.200	25.200	21.346	2
2023-06-12	25.400	25.400	25.400	25.400	21.515	96
2023-06-09	24.950	24.950	24.950	24.950	21.134	180
2023-05-15	25.168	25.168	25.168	25.168	21.318	558
2023-05-12	25.131	25.131	25.131	25.131	21.287	226
2023-04-18	26.200	26.200	26.200	26.200	21.574	522

← NewerPage 10 of 13 · 776 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	1.1000 EUR
2025-05-02	0.9000 EUR
2024-05-06	2.2000 EUR
2024-05-03	0.8000 EUR
2023-05-08	0.7000 EUR
2022-05-09	0.7000 EUR
2021-05-03	0.6500 EUR
2020-05-04	0.6000 EUR
2019-05-06	0.5500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.