Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-27	24.450	24.600	24.400	24.600	22.788	308
2025-03-26	25.000	25.000	25.000	25.000	23.159	14
2025-03-25	25.050	25.100	24.950	24.950	23.112	7
2025-03-24	24.950	24.950	24.950	24.950	23.112	133
2025-03-21	25.000	25.000	24.800	24.800	22.973	8
2025-03-20	25.350	25.480	25.200	25.200	23.344	18
2025-03-19	25.200	25.200	25.200	25.200	23.344	2
2025-03-18	24.800	25.150	24.800	25.150	23.298	5
2025-03-17	24.450	24.650	24.450	24.450	22.649	7
2025-03-14	23.650	24.000	23.650	24.000	22.232	3
2025-03-13	24.050	24.050	23.850	23.850	22.093	42
2025-03-12	24.000	24.100	23.975	23.975	22.209	203
2025-03-11	23.900	23.900	23.900	23.900	22.140	1
2025-03-10	25.100	25.100	24.400	24.400	22.603	18
2025-03-07	25.700	25.700	25.300	25.300	23.436	177
2025-03-06	27.100	27.100	27.100	27.100	25.104	1
2025-03-05	27.250	27.250	27.250	27.250	25.243	3
2025-03-04	28.150	28.150	26.700	26.700	24.733	16
2025-02-28	27.150	27.150	27.150	27.150	25.150	32
2025-02-21	27.650	27.650	27.000	27.100	25.104	11
2025-02-20	27.500	27.500	27.450	27.500	25.474	5
2025-02-18	27.300	27.350	27.300	27.350	25.335	102
2025-02-17	28.300	28.300	27.450	27.450	25.428	24
2025-02-14	27.350	27.650	27.350	27.650	25.613	12
2025-02-13	27.150	27.150	27.150	27.150	25.150	17
2025-02-10	27.100	27.100	27.100	27.100	25.104	1
2025-02-06	27.200	27.200	27.200	27.200	25.197	88
2025-02-05	27.100	27.100	27.100	27.100	25.104	1
2025-02-04	26.900	26.900	26.900	26.900	24.919	7
2025-02-03	26.450	26.600	26.450	26.500	24.548	13
2025-01-31	26.850	26.850	26.850	26.850	24.872	50
2025-01-30	26.400	26.400	26.400	26.400	24.455	5
2025-01-27	25.950	25.950	25.950	25.950	24.039	2
2025-01-24	26.000	26.150	26.000	26.150	24.224	2
2025-01-23	26.100	26.100	26.100	26.100	24.178	8
2025-01-21	26.300	26.300	26.300	26.300	24.363	52
2025-01-20	25.800	25.800	25.750	25.750	23.853	4
2025-01-17	26.350	26.350	26.350	26.350	24.409	10
2025-01-16	26.600	26.600	26.600	26.600	24.641	1
2025-01-14	25.400	25.400	25.400	25.400	23.529	35
2025-01-10	26.200	26.200	25.700	25.700	23.807	6
2025-01-08	26.700	26.700	25.850	25.850	23.946	1
2025-01-06	25.900	25.950	25.900	25.950	24.039	2
2025-01-03	26.050	26.050	26.050	26.050	24.131	3
2025-01-02	26.350	26.350	25.900	25.900	23.992	4
2024-12-27	26.000	26.000	26.000	26.000	24.085	4
2024-12-23	25.900	25.900	25.800	25.800	23.900	2
2024-12-20	25.550	25.550	25.550	25.550	23.668	4
2024-12-19	25.650	25.650	25.650	25.650	23.761	10
2024-12-18	26.250	26.250	26.121	26.121	24.197	3,772
2024-12-13	26.950	26.950	26.950	26.950	24.965	1
2024-12-12	26.850	26.850	26.850	26.850	24.872	82
2024-12-11	27.650	27.650	26.900	26.900	24.919	11
2024-12-10	27.400	27.400	27.400	27.400	25.382	1
2024-12-09	28.150	28.150	28.150	28.150	26.077	12
2024-12-06	27.350	27.550	26.750	27.550	25.521	11
2024-12-05	26.750	26.750	26.750	26.750	24.780	2
2024-12-04	27.100	27.100	27.100	27.100	25.104	2
2024-11-28	26.600	26.600	26.600	26.600	24.641	49
2024-11-27	26.500	26.500	26.450	26.450	24.502	46

← NewerPage 6 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.