Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-19	27.100	27.200	27.100	27.100	26.076	48
2025-11-18	27.400	27.400	27.400	27.400	26.364	32
2025-11-17	28.050	28.050	28.050	28.050	26.990	300
2025-11-14	28.050	28.150	27.950	28.100	27.038	417
2025-11-13	29.350	29.350	28.500	28.500	27.423	361
2025-11-12	30.600	30.650	30.250	30.400	29.251	935
2025-11-11	32.100	32.100	31.150	31.150	29.973	418
2025-11-07	31.400	31.400	31.400	31.400	30.213	582
2025-11-06	32.525	32.600	32.150	32.157	30.941	2,187
2025-11-05	32.050	32.200	32.050	32.200	30.983	90
2025-11-04	32.200	32.400	32.200	32.400	31.175	416
2025-11-03	33.550	33.550	33.550	33.550	32.282	1
2025-10-30	32.800	32.800	32.800	32.800	31.560	3
2025-10-28	33.600	33.650	33.431	33.431	32.168	22,464
2025-10-27	33.250	33.700	33.250	33.600	32.330	65,737
2025-10-24	33.100	33.100	33.050	33.050	31.801	57,006
2025-10-23	32.950	32.950	32.850	32.950	31.705	63,930
2025-10-22	32.950	32.950	32.850	32.850	31.608	15,146
2025-10-21	32.850	32.850	32.850	32.850	31.608	710
2025-10-20	32.800	32.800	32.650	32.697	31.461	1,416
2025-10-17	32.950	32.950	32.950	32.950	31.705	2
2025-10-16	33.200	33.200	33.200	33.200	31.945	22,000
2025-10-15	33.250	33.250	33.200	33.200	31.945	23,140
2025-10-13	32.250	32.250	32.250	32.250	31.031	1
2025-10-10	32.700	32.750	32.300	32.600	31.368	715
2025-10-09	32.600	32.850	32.600	32.850	31.608	2
2025-10-08	31.500	32.050	31.500	31.950	30.742	1,891
2025-10-07	31.750	31.750	31.750	31.750	30.550	11,215
2025-10-06	31.550	32.150	31.550	32.150	30.935	2,830
2025-10-03	31.800	31.800	31.800	31.800	30.598	1
2025-10-02	31.000	31.000	31.000	31.000	29.828	1
2025-09-30	30.500	30.500	30.150	30.150	29.010	8,554
2025-09-24	29.900	29.900	29.800	29.800	28.674	109
2025-09-23	30.300	30.300	30.300	30.300	29.155	10,001
2025-09-22	30.200	30.200	30.200	30.200	29.058	12,501
2025-09-18	29.650	29.850	29.500	29.500	28.385	4,973
2025-09-17	29.900	30.500	29.550	29.550	28.433	4,496
2025-09-16	29.900	30.050	29.750	30.000	28.866	203
2025-09-15	29.400	29.400	29.350	29.350	28.241	34
2025-09-12	29.150	29.400	29.150	29.400	28.289	200
2025-09-11	28.750	29.000	28.750	29.000	27.904	465
2025-09-10	29.150	29.350	29.150	29.350	28.241	4
2025-09-09	29.250	29.250	28.850	28.850	27.760	30
2025-09-08	28.650	28.750	28.650	28.650	27.567	38
2025-09-05	28.350	28.350	28.350	28.350	27.278	10
2025-09-04	29.650	29.650	28.630	28.630	27.548	3
2025-09-03	28.400	28.400	28.350	28.350	27.278	41
2025-09-02	28.400	28.400	28.300	28.300	27.230	1
2025-09-01	28.650	28.650	28.650	28.650	27.567	1
2025-08-26	27.900	27.900	27.900	27.900	26.845	2
2025-08-20	27.730	28.050	27.500	27.500	26.461	60
2025-08-18	27.650	27.800	27.650	27.750	26.701	1
2025-08-14	27.950	27.950	27.250	27.250	26.220	1
2025-08-13	27.400	27.400	27.250	27.300	26.268	267
2025-08-12	27.250	27.250	27.250	27.250	26.220	323
2025-08-11	28.250	28.250	28.250	28.250	27.182	1
2025-08-08	27.600	27.600	27.600	27.600	26.557	70
2025-08-07	27.400	27.400	27.400	27.400	26.364	1
2025-08-06	27.150	27.150	27.150	27.150	26.124	3
2025-08-05	27.350	27.450	27.350	27.450	26.412	3

← NewerPage 4 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.