Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	25.690	25.690	25.690	25.690	21.154	134
2022-11-17	25.350	25.350	25.350	25.350	20.874	54
2022-11-04	25.250	25.250	25.200	25.200	20.751	1,088
2022-11-03	25.700	25.700	25.650	25.650	21.122	459
2022-10-31	25.500	25.500	25.500	25.500	20.998	82
2022-10-28	25.500	25.550	25.500	25.550	21.039	84
2022-10-27	25.850	25.850	25.450	25.450	20.957	142
2022-10-26	25.550	25.550	25.450	25.450	20.957	86
2022-10-25	25.100	25.100	25.050	25.050	20.627	112
2022-10-24	25.200	25.200	25.200	25.200	20.751	22
2022-10-14	23.950	23.950	23.950	23.950	19.722	86
2022-10-11	23.650	23.650	23.650	23.650	19.475	12
2022-09-30	23.500	23.500	23.500	23.500	19.351	584
2022-09-27	25.100	25.100	24.900	24.900	20.504	156
2022-09-26	25.150	25.150	25.150	25.150	20.710	38
2022-09-23	25.100	25.100	25.100	25.100	20.669	56
2022-09-22	25.950	25.950	25.950	25.950	21.369	1,358
2022-09-21	26.300	26.300	26.300	26.300	21.657	92
2022-09-20	26.250	26.250	26.200	26.200	21.574	187
2022-09-16	26.100	26.250	26.100	26.250	21.616	814
2022-09-15	26.500	26.500	26.000	26.100	21.492	683
2022-09-14	26.150	26.250	26.150	26.250	21.616	696
2022-09-13	26.450	26.450	26.450	26.450	21.780	62
2022-09-12	26.450	26.450	26.450	26.450	21.780	100
2022-09-09	26.400	26.400	26.400	26.400	21.739	202
2022-09-08	26.400	26.450	26.250	26.450	21.780	208
2022-09-07	26.550	26.550	26.150	26.150	21.533	550
2022-09-06	26.350	26.350	26.350	26.350	21.698	52
2022-09-05	26.350	26.350	26.350	26.350	21.698	6
2022-09-02	26.700	26.700	26.700	26.700	21.986	40
2022-09-01	26.750	26.750	26.600	26.600	21.904	527
2022-08-31	26.700	27.200	26.700	27.100	22.316	562
2022-08-26	26.100	26.100	26.100	26.100	21.492	32
2022-08-25	26.150	26.150	26.150	26.150	21.533	64
2022-08-24	26.150	26.150	26.150	26.150	21.533	156
2022-08-11	27.300	27.300	27.250	27.250	22.439	180
2022-08-10	27.100	27.100	27.000	27.000	22.233	133
2022-08-09	26.750	26.750	26.750	26.750	22.027	223
2022-08-03	26.750	26.750	26.750	26.750	22.027	213
2022-08-02	27.150	27.150	27.150	27.150	22.357	10
2022-07-28	26.900	26.900	26.900	26.900	22.151	105
2022-07-25	27.100	27.100	27.100	27.100	22.316	61
2022-07-22	26.450	26.450	26.450	26.450	21.780	192
2022-07-21	26.800	26.800	26.750	26.750	22.027	180
2022-07-14	26.200	26.200	26.200	26.200	21.574	91
2022-07-13	27.250	27.250	26.850	26.850	22.110	391
2022-07-11	27.350	27.350	27.350	27.350	22.521	221
2022-07-08	27.250	27.250	27.250	27.250	22.439	48
2022-07-07	26.700	26.700	26.700	26.700	21.986	200
2022-07-06	26.550	26.550	26.550	26.550	21.863	18
2022-07-05	26.200	26.200	26.200	26.200	21.574	732
2022-07-04	26.750	26.750	26.750	26.750	22.027	164
2022-07-01	26.350	26.350	26.350	26.350	21.698	42
2022-06-30	26.750	26.750	26.500	26.500	21.821	318
2022-06-21	27.050	27.050	26.800	26.800	22.068	544
2022-06-20	27.100	27.100	26.750	26.750	22.027	24
2022-06-15	27.150	27.150	27.150	27.150	22.357	309
2022-06-08	28.000	28.000	28.000	28.000	23.057	10
2022-06-07	27.850	27.850	27.850	27.850	22.933	36
2022-06-06	28.000	28.000	28.000	28.000	23.057	150

← NewerPage 12 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.