Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-30	29.600	29.750	29.600	29.700	27.512	170
2024-05-29	29.850	30.150	29.650	30.150	27.929	33
2024-05-23	30.550	30.550	30.300	30.300	28.068	5
2024-05-22	30.750	30.750	30.500	30.500	28.253	133
2024-05-21	31.050	31.050	30.700	30.700	28.439	135
2024-05-20	31.050	31.050	30.950	30.950	28.670	1
2024-05-15	30.800	30.900	30.800	30.900	28.624	1
2024-05-14	31.350	31.700	31.250	31.250	28.948	84
2024-05-13	31.600	31.600	31.050	31.050	28.763	43
2024-05-10	31.100	31.150	31.100	31.150	28.856	8
2024-05-08	30.930	31.100	30.930	31.050	28.763	8
2024-05-07	30.450	30.700	29.950	30.700	28.439	105
2024-05-03	34.950	35.150	34.350	34.500	29.921	32
2024-05-02	34.250	34.300	34.250	34.300	29.054	4
2024-04-30	34.950	34.950	34.700	34.700	29.392	12
2024-04-29	34.800	34.800	34.650	34.750	29.435	2
2024-04-26	34.150	34.450	34.150	34.350	29.096	13
2024-04-25	33.600	34.200	33.600	34.200	28.969	2
2024-04-24	34.050	34.700	34.050	34.100	28.884	11
2024-04-22	32.950	32.950	32.950	32.950	27.910	9
2024-04-17	32.950	32.950	32.700	32.700	27.698	1
2024-04-16	33.200	33.200	32.950	32.950	27.910	7
2024-04-15	33.350	34.000	33.250	33.400	28.291	6
2024-04-12	34.150	34.150	33.250	33.250	28.164	18
2024-04-11	33.400	33.400	33.150	33.150	28.079	154
2024-04-10	33.500	33.950	33.250	33.250	28.164	7
2024-04-09	33.750	33.750	33.650	33.650	28.503	1
2024-04-02	35.300	35.300	34.500	34.500	29.223	3
2024-03-27	34.000	34.000	33.950	33.950	28.757	14
2024-03-26	34.400	34.400	34.400	34.400	29.138	5
2024-03-22	32.750	32.750	32.750	32.750	27.741	5
2024-03-18	34.150	34.150	34.000	34.000	28.799	1
2024-03-14	34.100	34.100	33.850	34.050	28.842	6
2024-03-13	34.050	34.050	33.800	34.000	28.799	173
2024-03-12	33.850	33.900	33.750	33.900	28.715	11
2024-03-11	33.500	33.500	32.750	33.300	28.207	165
2024-03-08	32.000	33.900	31.400	33.800	28.630	9
2024-03-07	30.300	30.300	30.200	30.200	25.581	22
2024-03-06	30.200	30.200	29.850	29.850	25.284	2
2024-03-04	29.000	29.000	29.000	29.000	24.564	2
2024-03-01	30.000	30.000	29.150	29.150	24.691	4
2024-02-29	28.400	29.150	28.400	28.850	24.437	97
2024-02-28	27.850	27.850	27.850	27.850	23.590	136
2024-02-27	27.200	27.200	27.200	27.200	23.040	3
2024-02-26	27.500	27.500	27.500	27.500	23.294	182
2024-02-16	27.350	27.350	27.350	27.350	23.167	3
2024-02-15	27.350	27.350	26.850	26.850	22.743	1
2024-02-08	27.850	27.850	27.750	27.750	23.505	269
2024-01-30	27.600	27.650	27.450	27.650	23.421	273
2024-01-26	27.950	27.950	27.950	27.950	23.675	33
2024-01-23	27.550	27.550	27.450	27.450	23.251	1
2024-01-22	27.500	27.600	27.500	27.600	23.378	1
2024-01-19	27.650	27.650	27.450	27.450	23.251	214
2024-01-18	27.600	27.600	27.550	27.550	23.336	40
2024-01-17	27.450	27.450	27.000	27.350	23.167	94
2024-01-16	27.650	27.650	27.650	27.650	23.421	25
2024-01-15	28.250	28.250	28.150	28.200	23.887	241
2024-01-12	28.150	28.450	28.150	28.150	23.844	859
2024-01-11	28.150	28.150	28.150	28.150	23.844	158
2024-01-10	28.350	28.350	28.250	28.250	23.929	268

← NewerPage 8 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.