Italmobiliare S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.800	24.800	24.800	24.800	24.800	4
2026-10-16	24.650	24.650	24.650	24.650	24.650	8
2026-10-14	24.550	24.550	24.550	24.550	24.550	30
2026-10-13	24.350	24.350	24.350	24.350	24.350	0
2026-10-08	25.050	25.050	25.050	25.050	25.050	12
2026-10-06	25.150	25.150	25.150	25.150	25.150	714
2026-09-30	25.500	25.500	25.350	25.350	25.350	74
2026-09-29	25.450	25.450	25.450	25.450	25.450	100
2026-09-24	25.250	25.250	25.250	25.250	25.250	128
2026-09-23	25.500	25.500	25.500	25.500	25.500	100
2026-09-18	25.925	25.925	25.600	25.600	25.600	68
2026-09-17	25.850	25.850	25.850	25.850	25.850	3
2026-09-16	25.400	25.500	25.400	25.500	25.500	129
2026-09-14	25.100	25.100	25.050	25.050	25.050	6
2026-09-10	25.100	25.100	25.100	25.100	25.100	24
2026-09-09	25.400	25.400	24.850	24.850	24.850	66
2026-09-08	25.700	25.700	25.600	25.600	25.600	309
2026-09-07	25.850	25.850	25.850	25.850	25.850	1
2026-09-04	26.400	26.400	26.400	26.400	26.400	2
2026-09-02	25.550	25.550	25.550	25.550	25.550	14
2026-08-31	25.800	25.800	25.800	25.800	25.800	9
2026-08-28	26.050	26.050	26.000	26.000	26.000	0
2026-08-24	26.050	26.050	26.000	26.000	26.000	6
2026-08-19	25.850	25.850	25.850	25.850	25.850	419
2026-08-11	26.100	26.100	26.100	26.100	26.100	100
2026-08-10	25.600	25.600	25.600	25.600	25.600	104
2026-08-07	26.000	26.000	26.000	26.000	26.000	4
2026-08-05	26.250	26.250	25.950	25.950	25.950	200
2026-08-04	26.050	26.050	26.050	26.050	26.050	422
2026-08-03	26.750	26.750	26.750	26.750	26.750	6
2026-07-31	26.800	26.800	26.800	26.800	26.800	6
2026-07-30	27.150	27.150	27.150	27.150	27.150	200
2026-07-24	29.400	29.400	29.400	29.400	29.400	100
2026-07-23	29.500	29.600	29.500	29.600	29.600	378
2026-07-22	29.250	29.450	29.250	29.400	29.400	399
2026-07-21	29.150	29.150	29.150	29.150	29.150	422
2026-07-20	29.500	29.700	29.500	29.700	29.700	4
2026-07-17	29.050	29.050	29.050	29.050	29.050	0
2026-07-16	29.050	29.050	29.050	29.050	29.050	0
2026-07-15	29.050	29.050	29.050	29.050	29.050	1,098
2026-07-14	28.850	28.850	28.850	28.850	28.850	0
2026-07-13	29.650	29.650	28.850	28.850	28.850	41
2026-07-10	28.200	28.200	28.200	28.200	28.200	1
2026-07-09	28.600	28.600	28.600	28.600	28.600	0
2026-07-08	28.600	28.600	28.600	28.600	28.600	2
2026-07-07	29.700	29.700	29.700	29.700	29.700	0
2026-07-06	29.700	29.700	29.700	29.700	29.700	0
2026-07-03	28.400	28.400	28.400	28.400	28.400	0
2026-07-02	28.600	28.600	28.400	28.400	28.400	461
2026-07-01	27.950	27.950	27.950	27.950	27.950	0
2026-06-30	27.950	27.950	27.950	27.950	27.950	14
2026-06-29	28.000	28.000	28.000	28.000	28.000	0
2026-06-26	28.150	28.150	28.000	28.000	28.000	144
2026-06-25	28.550	28.550	28.550	28.550	28.550	0
2026-06-24	28.550	28.550	28.550	28.550	28.550	0
2026-06-23	28.550	28.550	28.550	28.550	28.550	0
2026-06-22	28.550	28.550	28.550	28.550	28.550	844
2026-06-19	29.200	29.200	29.200	29.200	29.200	798
2026-06-18	29.800	29.800	29.800	29.800	29.800	0
2026-06-17	29.550	29.800	29.550	29.800	29.800	99

Page 1 of 4 · 197 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.