Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-06	25.750	25.750	25.000	25.000	24.055	100
2026-03-05	27.200	27.200	26.950	26.950	25.931	485
2026-03-04	26.950	27.300	26.950	27.300	26.268	2
2026-03-03	27.050	27.650	27.000	27.100	26.076	153
2026-02-25	28.100	28.200	28.100	28.100	27.038	102
2026-02-24	27.850	27.850	27.750	27.750	26.701	24
2026-02-23	27.700	27.700	27.700	27.700	26.653	1
2026-02-20	27.750	27.750	27.750	27.750	26.701	3
2026-02-18	27.650	28.450	27.650	28.425	27.351	165
2026-02-17	27.750	27.750	27.750	27.750	26.701	1,068
2026-02-16	27.700	28.200	27.700	28.200	27.134	4,230
2026-02-12	28.150	28.150	28.150	28.150	27.086	6
2026-02-09	28.500	28.500	28.500	28.500	27.423	1,338
2026-02-06	28.100	28.700	28.100	28.500	27.423	260
2026-02-04	28.800	28.800	28.600	28.750	27.663	173
2026-02-03	28.550	28.650	28.450	28.650	27.567	1,788
2026-02-02	27.650	29.250	27.650	29.250	28.144	40
2026-01-30	27.600	28.000	27.600	27.900	26.845	90
2026-01-29	28.400	29.150	28.250	28.500	27.423	39
2026-01-28	28.550	28.550	27.800	28.250	27.182	36
2026-01-27	28.200	28.300	28.200	28.300	27.230	55
2026-01-26	28.550	29.000	28.000	28.000	26.942	23
2026-01-23	29.750	29.750	28.900	29.000	27.904	15
2026-01-20	29.450	29.450	28.350	28.350	27.278	29
2026-01-19	29.000	29.100	28.800	28.900	27.808	171
2026-01-16	29.500	29.750	29.500	29.500	28.385	1
2026-01-15	29.350	29.650	29.200	29.600	28.481	105
2026-01-14	29.400	29.400	29.200	29.200	28.096	50
2026-01-13	29.850	29.850	29.450	29.450	28.337	1
2026-01-12	29.750	29.750	29.500	29.600	28.481	8
2026-01-09	29.300	29.700	29.300	29.700	28.577	1,061
2026-01-08	29.600	29.650	29.250	29.400	28.289	225
2026-01-07	29.350	29.450	29.150	29.300	28.192	56
2026-01-06	28.800	29.050	28.800	28.900	27.808	30
2026-01-05	28.850	28.950	28.700	28.900	27.808	201
2026-01-02	28.250	28.750	27.550	28.650	27.567	114
2025-12-30	28.200	28.200	26.950	27.300	26.268	26
2025-12-29	27.350	27.850	27.350	27.550	26.509	26
2025-12-23	27.350	27.750	27.350	27.649	26.604	3,165
2025-12-22	27.050	27.600	27.050	27.500	26.461	223
2025-12-19	27.550	27.850	27.400	27.850	26.797	4,584
2025-12-17	27.400	27.400	27.200	27.300	26.268	1
2025-12-16	26.650	27.800	26.650	27.150	26.124	1
2025-12-15	27.200	27.200	26.650	27.200	26.172	4,700
2025-12-12	27.050	27.050	27.050	27.050	26.028	8,664
2025-12-11	26.750	26.950	26.500	26.600	25.595	5,115
2025-12-10	27.000	27.000	26.500	26.700	25.691	2,014
2025-12-09	26.500	27.150	26.500	27.022	26.001	14,614
2025-12-08	27.900	27.900	27.250	27.250	26.220	10,081
2025-12-05	27.500	27.500	27.350	27.350	26.316	10,000
2025-12-04	27.650	27.650	27.500	27.500	26.461	4,007
2025-12-03	27.500	28.150	27.500	27.500	26.461	10,000
2025-12-02	27.850	27.850	27.600	27.600	26.557	4,441
2025-12-01	28.150	28.250	28.150	28.150	27.086	20,223
2025-11-28	28.150	28.150	28.150	28.150	27.086	193
2025-11-27	28.150	28.150	28.050	28.050	26.990	1
2025-11-25	27.800	28.300	27.800	28.300	27.230	222
2025-11-24	28.400	28.700	28.150	28.700	27.615	1,056
2025-11-21	26.975	27.300	26.975	27.300	26.268	33
2025-11-20	27.150	27.150	27.150	27.150	26.124	2

← NewerPage 3 of 4 · 196 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.