Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	28.000	28.000	28.000	28.000	23.057	122
2022-05-31	28.250	28.250	28.150	28.150	23.180	858
2022-05-30	28.450	28.550	28.450	28.550	23.510	316
2022-05-27	28.550	28.550	28.500	28.500	23.468	304
2022-05-26	28.400	28.400	28.400	28.400	23.386	572
2022-05-25	28.150	28.150	28.150	28.150	23.180	2
2022-05-20	28.000	28.000	27.800	27.800	22.892	63
2022-05-19	28.200	28.200	28.200	28.200	23.221	310
2022-05-16	28.300	28.300	28.300	28.300	23.304	36
2022-05-13	28.500	28.650	28.450	28.450	23.427	1,124
2022-05-10	28.050	28.050	28.050	28.050	23.098	144
2022-05-09	27.350	27.550	27.300	27.550	22.686	130
2022-05-04	30.150	30.150	29.600	29.600	23.755	210
2022-04-27	29.500	29.500	29.500	29.500	23.675	16
2022-04-25	30.350	30.400	30.350	30.400	24.397	108
2022-04-19	28.900	28.900	28.850	28.850	23.153	94
2022-04-14	29.050	29.050	29.050	29.050	23.313	423
2022-04-05	29.100	29.150	29.100	29.150	23.394	324
2022-04-04	29.150	29.150	28.900	28.900	23.193	340
2022-04-01	29.200	29.200	29.200	29.200	23.434	214
2022-03-31	29.150	29.150	29.150	29.150	23.394	16
2022-03-25	29.550	29.700	29.550	29.700	23.835	268
2022-03-18	29.300	29.350	29.300	29.350	23.554	294
2022-03-17	29.300	29.300	29.250	29.250	23.474	102
2022-03-16	29.400	29.400	29.250	29.250	23.474	56
2022-03-15	29.350	29.350	29.350	29.350	23.554	12
2022-03-11	29.650	29.650	29.150	29.250	23.474	42
2022-03-09	29.250	29.250	29.250	29.250	23.474	342
2022-02-17	31.550	31.550	31.550	31.550	25.320	156
2022-02-16	31.750	31.750	31.750	31.750	25.480	60
2022-02-14	31.600	31.600	31.600	31.600	25.360	108
2022-02-11	32.000	32.000	32.000	32.000	25.681	158
2022-02-07	31.450	31.450	31.450	31.450	25.239	86
2022-02-04	32.000	32.500	32.000	32.300	25.922	492
2022-01-28	32.000	32.000	31.650	31.650	25.400	212
2022-01-25	30.450	30.450	30.450	30.450	24.437	26
2022-01-24	31.100	31.100	30.650	30.650	24.597	492
2022-01-20	32.450	32.550	32.450	32.550	26.122	176
2022-01-07	32.550	32.550	32.550	32.550	26.122	46
2021-12-29	32.400	32.400	32.400	32.400	26.002	158
2021-12-17	32.550	32.550	32.550	32.550	26.122	44
2021-12-16	32.700	32.700	32.700	32.700	26.243	24
2021-12-06	31.600	32.150	31.600	32.150	25.801	149
2021-12-03	31.600	31.600	31.600	31.600	25.360	32
2021-11-30	31.450	31.450	31.300	31.300	25.119	142
2021-11-29	31.350	31.350	31.350	31.350	25.159	104
2021-11-23	31.500	31.500	31.500	31.500	25.280	92
2021-11-22	31.550	31.550	31.550	31.550	25.320	162
2021-11-19	31.550	31.550	31.550	31.550	25.320	4
2021-11-17	31.600	31.600	31.600	31.600	25.360	136
2021-11-12	31.900	31.900	31.900	31.900	25.601	26
2021-11-08	32.000	32.000	32.000	32.000	25.681	4
2021-11-03	30.650	30.650	30.650	30.650	24.597	56
2021-10-27	30.850	30.850	30.850	30.850	24.758	478
2021-10-21	30.900	30.900	30.900	30.900	24.798	28
2021-10-19	30.900	30.900	30.900	30.900	24.798	162

← NewerPage 13 of 13 · 776 trading days

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.