Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	27.350	27.550	26.850	27.550	26.509	2
2025-08-01	28.450	28.450	27.700	27.700	26.653	25
2025-07-31	29.500	29.500	28.200	28.200	27.134	3
2025-07-30	29.450	30.100	29.450	29.450	28.337	1
2025-07-28	28.800	28.950	28.650	28.650	27.567	25
2025-07-23	29.150	29.150	28.600	28.600	27.519	20
2025-07-22	28.350	28.450	28.350	28.450	27.375	52
2025-07-21	28.500	28.600	28.450	28.450	27.375	25
2025-07-16	27.510	27.510	27.510	27.510	26.470	25
2025-07-15	27.800	27.800	27.800	27.800	26.749	100
2025-07-14	27.650	27.800	27.650	27.750	26.701	318
2025-07-10	27.500	27.550	27.500	27.550	26.509	5
2025-07-09	27.650	27.700	27.650	27.700	26.653	169
2025-07-08	27.500	27.500	27.500	27.500	26.461	4
2025-07-07	27.250	27.250	27.250	27.250	26.220	4
2025-07-03	26.900	27.250	26.900	27.250	26.220	9
2025-07-02	27.200	27.400	26.850	27.025	26.003	367
2025-07-01	25.900	27.600	25.900	27.500	26.461	59
2025-06-30	25.980	25.980	25.980	25.980	24.998	2
2025-06-25	24.650	24.800	24.650	24.700	23.766	149
2025-06-24	24.550	24.550	24.550	24.550	23.622	7
2025-06-20	25.050	25.050	25.050	25.050	24.103	7
2025-06-19	25.100	25.100	25.100	25.100	24.151	7
2025-06-18	25.100	25.100	25.100	25.100	24.151	7
2025-06-17	25.100	25.200	25.100	25.150	24.199	106
2025-06-16	25.700	25.700	25.700	25.700	24.729	10
2025-06-13	25.900	25.900	25.900	25.900	24.921	15
2025-06-12	26.600	26.600	26.600	26.600	25.595	7
2025-06-11	26.450	26.450	26.450	26.450	25.450	1
2025-06-10	27.000	27.200	27.000	27.050	26.028	26
2025-06-09	26.750	27.000	26.700	27.000	25.979	190
2025-06-05	26.800	26.900	26.650	26.750	25.739	22
2025-06-04	25.750	26.900	25.750	26.500	25.498	2
2025-06-03	26.450	27.200	26.300	26.350	25.354	661
2025-06-02	27.550	27.550	26.450	26.800	25.787	16
2025-05-30	26.800	26.800	26.650	26.650	25.643	199
2025-05-28	25.800	26.350	25.800	26.350	25.354	2
2025-05-27	26.350	26.350	26.350	26.350	25.354	58
2025-05-23	25.950	25.950	25.400	25.400	24.440	776
2025-05-22	25.800	25.800	25.800	25.800	24.825	1
2025-05-21	25.950	25.950	25.850	25.850	24.873	1
2025-05-20	25.700	25.775	25.650	25.775	24.801	268
2025-05-16	25.900	25.900	25.750	25.750	24.777	27
2025-05-15	25.600	25.900	25.600	25.800	24.825	45
2025-05-12	24.950	24.950	24.950	24.950	24.007	18
2025-05-06	24.150	24.150	24.150	24.150	23.237	2
2025-04-25	24.400	24.400	24.400	24.400	22.603	1
2025-04-24	24.200	24.200	24.200	24.200	22.418	54
2025-04-22	23.575	23.900	23.575	23.850	22.093	456
2025-04-16	23.200	23.200	23.175	23.175	21.468	153
2025-04-14	23.350	23.450	23.350	23.450	21.723	4
2025-04-11	22.700	22.700	22.700	22.700	21.028	4
2025-04-10	23.050	23.050	22.800	22.800	21.121	17
2025-04-09	21.450	21.625	21.425	21.625	20.032	184
2025-04-08	21.750	21.950	21.750	21.950	20.333	7
2025-04-07	20.500	21.350	20.500	21.300	19.731	31
2025-04-04	22.600	22.600	21.750	21.750	20.148	3
2025-04-01	23.350	23.500	23.350	23.500	21.769	166
2025-03-31	24.500	24.500	23.600	23.600	21.862	3
2025-03-28	24.200	24.200	24.200	24.200	22.418	20

← NewerPage 5 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.