Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-17	26.250	26.250	26.250	26.250	21.616	36
2023-04-14	25.600	25.600	25.600	25.600	21.080	62
2023-04-13	25.600	25.600	25.600	25.600	21.080	28
2023-04-03	25.750	25.750	25.750	25.750	21.204	272
2023-03-30	25.350	25.350	25.350	25.350	20.874	28
2023-03-29	25.200	25.200	25.200	25.200	20.751	388
2023-03-28	25.200	25.200	25.200	25.200	20.751	484
2023-03-27	24.900	24.900	24.900	24.900	20.504	330
2023-03-24	25.200	25.200	25.200	25.200	20.751	44
2023-03-23	25.250	25.250	25.250	25.250	20.792	28
2023-03-21	25.200	25.200	25.200	25.200	20.751	178
2023-03-20	24.800	24.800	24.650	24.650	20.298	349
2023-03-17	24.650	24.650	24.650	24.650	20.298	252
2023-03-16	24.700	24.700	24.700	24.700	20.339	614
2023-03-14	25.250	25.250	25.150	25.150	20.710	464
2023-03-13	25.000	25.000	24.950	24.950	20.545	366
2023-03-10	25.150	25.150	25.150	25.150	20.710	6
2023-03-09	25.300	25.300	25.300	25.300	20.833	530
2023-03-08	24.750	24.750	24.750	24.750	20.380	564
2023-03-07	24.500	24.500	24.500	24.500	20.175	604
2023-03-06	24.500	24.550	24.500	24.500	20.175	395
2023-03-03	24.700	24.700	24.700	24.700	20.339	266
2023-03-02	24.500	24.500	24.500	24.500	20.175	594
2023-02-28	23.500	23.850	23.500	23.850	19.639	3,443
2023-02-27	23.950	23.950	23.950	23.950	19.722	768
2023-02-24	23.850	23.850	23.850	23.850	19.639	522
2023-02-23	24.200	24.250	24.200	24.250	19.969	1,060
2023-02-22	24.150	24.300	24.150	24.300	20.010	502
2023-02-21	24.700	24.700	24.700	24.700	20.339	608
2023-02-20	25.100	25.100	25.100	25.100	20.669	160
2023-02-17	24.500	24.500	24.500	24.500	20.175	40
2023-02-16	24.800	24.800	24.800	24.800	20.422	902
2023-02-15	24.850	24.850	24.800	24.800	20.422	3,182
2023-02-14	23.800	24.600	23.800	24.550	20.216	462
2023-02-13	23.800	23.800	23.800	23.800	19.598	1,440
2023-02-10	23.800	23.800	23.700	23.700	19.516	1,204
2023-02-08	24.400	24.500	24.400	24.500	20.175	43
2023-02-06	24.300	24.300	24.300	24.300	20.010	11
2023-02-02	24.750	24.750	24.750	24.750	20.380	18
2023-01-27	24.900	24.900	24.900	24.900	20.504	33
2023-01-25	24.950	24.950	24.850	24.875	20.483	551
2023-01-24	24.800	24.800	24.800	24.800	20.422	266
2023-01-23	25.050	25.050	24.800	24.900	20.504	746
2023-01-19	24.900	24.900	24.900	24.900	20.504	472
2023-01-18	24.750	24.800	24.750	24.800	20.422	675
2023-01-17	24.750	24.750	24.750	24.750	20.380	14
2023-01-16	24.850	24.850	24.800	24.800	20.422	438
2023-01-13	24.800	24.800	24.400	24.400	20.092	639
2023-01-12	25.100	25.100	24.650	24.650	20.298	1,304
2023-01-11	25.150	25.150	24.900	24.900	20.504	868
2023-01-05	25.600	25.600	25.600	25.600	21.080	12
2022-12-28	25.800	25.800	25.800	25.800	21.245	10
2022-12-23	25.250	25.250	25.250	25.250	20.792	8
2022-12-22	25.400	25.400	25.400	25.400	20.916	10
2022-12-20	25.100	25.100	25.100	25.100	20.669	34
2022-12-19	25.050	25.050	25.050	25.050	20.627	50
2022-12-16	25.350	25.350	25.350	25.350	20.874	639
2022-12-07	24.900	24.900	24.850	24.850	20.463	454
2022-11-30	25.605	25.605	25.550	25.550	21.039	1,098
2022-11-22	24.950	24.950	24.950	24.950	20.545	8

← NewerPage 11 of 13 · 774 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.