Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-16	29.850	29.850	29.850	29.850	29.850	1
2026-06-15	29.100	30.250	29.100	30.250	30.250	16
2026-06-12	28.200	28.200	28.200	28.200	28.200	29
2026-06-11	28.800	28.800	28.800	28.800	28.800	6
2026-06-10	27.600	27.600	27.600	27.600	27.600	0
2026-06-09	27.600	27.600	27.600	27.600	27.600	0
2026-06-08	27.600	27.600	27.600	27.600	27.600	0
2026-06-05	27.600	27.600	27.600	27.600	27.600	25
2026-06-04	27.700	27.700	27.700	27.700	27.700	6
2026-06-03	27.700	27.700	27.700	27.700	27.700	0
2026-06-02	28.250	28.250	27.700	27.700	27.700	69
2026-06-01	28.650	28.650	28.650	28.650	28.650	0
2026-05-29	28.650	28.650	28.650	28.650	28.650	0
2026-05-28	28.650	28.650	28.650	28.650	28.650	0
2026-05-27	28.650	28.650	28.650	28.650	28.650	78
2026-05-26	29.050	29.050	29.050	29.050	29.050	0
2026-05-22	29.500	29.500	29.050	29.050	29.050	23
2026-05-21	28.250	28.250	28.250	28.250	28.250	0
2026-05-20	28.250	28.250	28.250	28.250	28.250	0
2026-05-19	28.250	28.250	28.250	28.250	28.250	50
2026-05-18	27.700	27.775	27.700	27.775	27.775	32
2026-05-15	28.000	28.000	28.000	28.000	28.000	21
2026-05-14	28.200	28.200	28.200	28.200	28.200	0
2026-05-13	28.200	28.200	28.200	28.200	28.200	0
2026-05-12	28.500	28.500	28.200	28.200	28.200	208
2026-05-11	28.000	28.850	28.000	28.850	28.850	1
2026-05-08	28.800	28.800	28.800	28.800	28.800	0
2026-05-07	28.800	28.800	28.800	28.800	28.800	348
2026-05-06	28.700	28.750	28.500	28.500	28.500	533
2026-05-05	28.100	28.200	28.100	28.200	28.200	166
2026-05-01	29.100	29.100	29.100	29.100	29.100	0
2026-04-30	29.100	29.100	29.100	29.100	29.100	12
2026-04-28	29.000	29.000	29.000	29.000	27.904	4
2026-04-27	28.400	28.400	28.400	28.400	27.327	1
2026-04-23	28.950	29.300	28.950	29.300	28.192	2
2026-04-22	29.250	29.250	29.250	29.250	28.144	8
2026-04-20	29.500	30.100	29.500	30.100	28.962	255
2026-04-17	29.600	29.900	29.550	29.900	28.770	660
2026-04-15	29.000	29.100	29.000	29.100	28.000	127
2026-04-14	28.900	28.900	28.900	28.900	27.808	28
2026-04-13	28.400	28.450	28.400	28.450	27.375	81
2026-04-10	28.400	28.800	28.400	28.725	27.639	196
2026-04-09	28.500	28.500	28.500	28.500	27.423	100
2026-04-08	28.250	28.600	28.250	28.600	27.519	102
2026-04-07	27.700	27.700	27.500	27.500	26.461	61
2026-04-02	26.800	27.050	26.800	27.050	26.028	416
2026-03-31	26.550	26.550	26.550	26.550	25.546	1
2026-03-27	26.650	26.650	26.550	26.550	25.546	79
2026-03-26	26.550	26.550	26.550	26.550	25.546	3
2026-03-25	26.250	26.350	26.250	26.350	25.354	276
2026-03-24	26.100	26.100	25.500	25.650	24.680	393
2026-03-23	24.600	25.900	24.600	25.900	24.921	810
2026-03-20	25.225	25.300	25.150	25.275	24.320	50
2026-03-19	25.200	25.200	24.700	24.800	23.863	166
2026-03-18	25.400	25.400	25.400	25.400	24.440	100
2026-03-16	25.000	25.300	24.950	25.150	24.199	258
2026-03-13	25.050	25.250	25.050	25.250	24.296	174
2026-03-11	25.250	25.250	25.250	25.250	24.296	40
2026-03-10	25.500	25.700	25.500	25.700	24.729	137
2026-03-09	24.850	24.850	24.650	24.650	23.718	47

← NewerPage 2 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.