Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	26.600	26.600	26.600	26.600	24.641	1
2024-11-25	26.650	26.744	26.600	26.744	24.774	284
2024-11-21	26.600	26.600	26.200	26.300	24.363	164
2024-11-20	26.600	26.700	26.500	26.500	24.548	89
2024-11-19	26.250	26.250	26.250	26.250	24.317	1
2024-11-18	26.700	26.850	26.650	26.800	24.826	15
2024-11-15	26.750	26.950	26.750	26.900	24.919	107
2024-11-14	27.000	27.000	27.000	27.000	25.011	2
2024-11-13	27.350	27.350	26.750	26.950	24.965	308
2024-11-12	26.900	27.000	26.750	27.000	25.011	2
2024-11-07	27.250	27.500	27.250	27.400	25.382	1,563
2024-10-28	28.300	28.300	28.200	28.200	26.123	75
2024-10-25	28.150	28.150	28.150	28.150	26.077	1
2024-10-21	28.650	28.700	28.650	28.700	26.586	3
2024-10-17	28.300	28.450	28.300	28.450	26.354	19
2024-10-14	28.350	28.350	28.350	28.350	26.262	2
2024-10-07	28.300	28.300	28.300	28.300	26.215	3
2024-10-03	28.050	28.050	27.900	27.900	25.845	1
2024-10-01	28.550	28.600	28.550	28.600	26.493	1
2024-09-30	28.800	28.800	28.800	28.800	26.679	1
2024-09-27	29.200	29.400	29.200	29.400	27.234	26
2024-09-26	28.900	29.000	28.900	28.900	26.771	14
2024-09-24	28.750	28.750	28.750	28.750	26.632	76
2024-09-23	28.300	28.300	28.300	28.300	26.215	2
2024-09-19	29.050	29.150	29.050	29.150	27.003	2
2024-09-18	29.000	29.250	28.950	29.250	27.096	5
2024-09-17	28.650	29.000	28.650	29.000	26.864	5
2024-09-12	27.750	27.750	27.450	27.450	25.428	2
2024-09-10	27.350	27.550	27.350	27.550	25.521	1
2024-09-09	27.750	27.750	27.750	27.750	25.706	1
2024-09-06	27.750	27.950	27.750	27.950	25.891	140
2024-08-28	27.800	28.150	27.800	28.150	26.077	1
2024-08-27	28.400	28.400	28.400	28.400	26.308	3
2024-08-22	28.550	28.550	28.000	28.000	25.938	3
2024-08-19	28.800	28.800	28.800	28.800	26.679	1
2024-08-12	28.000	28.000	28.000	28.000	25.938	3
2024-08-05	28.100	28.100	27.450	27.550	25.521	161
2024-08-02	28.600	28.600	28.600	28.600	26.493	3
2024-07-26	29.150	29.150	29.150	29.150	27.003	17
2024-07-25	29.950	29.950	29.950	29.950	27.744	1
2024-07-19	28.850	28.850	28.850	28.850	26.725	11
2024-07-18	29.150	29.150	29.150	29.150	27.003	6
2024-07-17	29.050	29.300	29.050	29.050	26.910	3
2024-07-15	29.900	29.900	29.400	29.400	27.234	4
2024-07-12	29.400	29.400	29.100	29.200	27.049	2
2024-07-11	28.800	28.800	28.800	28.800	26.679	32
2024-07-08	29.100	29.100	29.100	29.100	26.957	2
2024-07-03	29.050	29.200	29.050	29.200	27.049	1
2024-07-02	29.000	29.000	28.300	28.300	26.215	6
2024-07-01	28.750	29.100	28.750	29.000	26.864	7
2024-06-28	28.550	28.550	28.550	28.550	26.447	142
2024-06-27	28.150	28.150	27.400	27.400	25.382	1
2024-06-21	28.447	28.447	28.447	28.447	26.352	25,000
2024-06-20	28.350	28.350	28.350	28.350	26.262	2
2024-06-14	28.200	28.200	28.150	28.150	26.077	316
2024-06-13	28.650	28.650	28.200	28.200	26.123	1,194
2024-06-12	28.950	28.950	28.150	28.450	26.354	3
2024-06-05	29.850	29.850	29.850	29.850	27.651	1
2024-06-04	30.450	30.450	29.800	29.800	27.605	2
2024-05-31	29.700	29.900	29.700	29.850	27.651	348

← NewerPage 7 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.