Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	28.800	28.850	28.400	28.850	24.437	353
2024-01-05	27.950	28.050	27.950	28.050	23.760	41
2024-01-04	28.500	28.500	28.000	28.000	23.717	53
2024-01-03	28.450	28.450	27.850	27.900	23.633	11
2024-01-02	28.000	28.000	28.000	28.000	23.717	1
2023-12-29	28.250	28.250	27.700	27.800	23.548	773
2023-12-27	28.100	28.100	27.650	27.650	23.421	564
2023-12-22	27.500	27.500	27.500	27.500	23.294	14
2023-12-21	27.450	27.450	27.450	27.450	23.251	238
2023-12-18	27.500	27.500	27.500	27.500	23.294	38
2023-12-15	27.650	27.700	27.650	27.700	23.463	558
2023-12-13	26.600	26.600	26.600	26.600	22.531	495
2023-12-12	26.600	26.850	26.600	26.800	22.701	543
2023-12-11	26.500	26.500	26.500	26.500	22.447	495
2023-12-08	26.100	26.100	26.050	26.050	22.065	91
2023-12-06	26.000	26.100	26.000	26.000	22.023	824
2023-12-05	25.950	25.950	25.850	25.850	21.896	549
2023-12-04	25.750	25.750	25.750	25.750	21.811	15
2023-12-01	25.500	25.750	25.500	25.650	21.727	196
2023-11-30	25.400	25.400	25.400	25.400	21.515	482
2023-11-29	25.650	25.650	25.650	25.650	21.727	49
2023-11-28	25.300	25.300	25.300	25.300	21.430	27
2023-11-27	25.400	25.400	25.400	25.400	21.515	355
2023-11-24	25.200	25.200	25.200	25.200	21.346	31
2023-11-23	24.800	24.800	24.800	24.800	21.007	52
2023-11-22	24.600	24.600	24.600	24.600	20.837	210
2023-11-21	24.650	24.650	24.550	24.550	20.795	143
2023-11-20	24.600	24.600	24.600	24.600	20.837	102
2023-11-16	24.400	24.400	24.250	24.250	20.541	104
2023-11-15	24.650	24.650	24.600	24.600	20.837	80
2023-11-14	24.450	24.450	24.450	24.450	20.710	58
2023-11-13	24.350	24.350	24.350	24.350	20.626	68
2023-11-10	24.400	24.400	24.400	24.400	20.668	70
2023-11-07	24.350	24.350	24.350	24.350	20.626	9
2023-11-06	24.400	24.400	24.350	24.350	20.626	114
2023-11-03	24.550	24.550	24.500	24.500	20.753	434
2023-11-02	24.100	24.100	24.100	24.100	20.414	99
2023-11-01	23.600	23.750	23.600	23.750	20.117	120
2023-10-31	23.650	23.900	23.650	23.900	20.244	60
2023-10-30	23.450	23.450	23.450	23.450	19.863	20
2023-10-27	23.850	23.850	23.850	23.850	20.202	335
2023-10-26	23.550	23.550	23.550	23.550	19.948	42
2023-10-24	23.600	23.800	23.600	23.800	20.160	575
2023-10-23	23.700	23.700	23.600	23.600	19.990	97
2023-10-20	23.800	23.800	23.600	23.700	20.075	982
2023-10-19	24.050	24.050	23.900	24.000	20.329	449
2023-10-18	24.250	24.250	24.100	24.250	20.541	596
2023-10-17	24.400	24.450	24.300	24.300	20.583	158
2023-10-16	24.450	24.500	24.400	24.500	20.753	670
2023-10-13	24.350	24.400	24.250	24.300	20.583	215
2023-10-12	24.150	24.400	24.150	24.250	20.541	1,383
2023-10-11	23.700	23.800	23.700	23.800	20.160	55
2023-10-09	23.400	23.400	23.400	23.400	19.821	358
2023-10-06	23.150	23.250	23.150	23.250	19.694	759
2023-10-05	23.100	23.150	23.100	23.150	19.609	568
2023-10-04	23.300	23.300	23.000	23.000	19.482	577
2023-10-03	23.400	23.400	23.400	23.400	19.821	175
2023-10-02	23.650	23.650	23.550	23.550	19.948	368
2023-09-29	24.000	24.000	23.900	23.900	20.244	356
2023-09-28	23.250	23.750	23.250	23.750	20.117	175

← NewerPage 9 of 13 · 774 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.