Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 446.00 | 446.00 | 446.00 | 446.00 | 378.12 | 15 |
| 2024-09-04 | 446.00 | 446.00 | 446.00 | 446.00 | 378.12 | 1 |
| 2024-09-03 | 448.00 | 448.00 | 448.00 | 448.00 | 379.81 | 1 |
| 2024-09-02 | 450.00 | 450.00 | 450.00 | 450.00 | 381.51 | 4 |
| 2024-08-30 | 442.00 | 444.00 | 442.00 | 444.00 | 376.42 | 4 |
| 2024-08-29 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 3 |
| 2024-08-28 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 2 |
| 2024-08-27 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 3 |
| 2024-08-26 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 1 |
| 2024-08-23 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 1 |
| 2024-08-22 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 1 |
| 2024-08-21 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 4 |
| 2024-08-20 | 432.00 | 432.00 | 432.00 | 432.00 | 366.25 | 5 |
| 2024-08-19 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 1 |
| 2024-08-16 | 434.00 | 444.00 | 434.00 | 444.00 | 376.42 | 4 |
| 2024-08-15 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 1 |
| 2024-08-14 | 442.00 | 442.00 | 432.00 | 432.00 | 366.25 | 16 |
| 2024-08-13 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 2 |
| 2024-08-12 | 434.00 | 444.00 | 434.00 | 444.00 | 376.42 | 2 |
| 2024-08-09 | 410.00 | 434.00 | 410.00 | 434.00 | 367.95 | 32 |
| 2024-08-08 | 414.00 | 414.00 | 410.00 | 410.00 | 347.60 | 43 |
| 2024-08-07 | 420.00 | 420.00 | 408.00 | 408.00 | 345.90 | 17 |
| 2024-08-06 | 422.00 | 422.00 | 420.00 | 420.00 | 356.08 | 11 |
| 2024-08-05 | 428.00 | 428.00 | 420.00 | 420.00 | 356.08 | 21 |
| 2024-08-02 | 428.00 | 428.00 | 428.00 | 428.00 | 362.86 | 1 |
| 2024-08-01 | 428.00 | 428.00 | 426.00 | 426.00 | 361.16 | 61 |
| 2024-07-31 | 434.00 | 434.00 | 432.00 | 432.00 | 366.25 | 10 |
| 2024-07-30 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 4 |
| 2024-07-29 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 1 |
| 2024-07-26 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 1 |
| 2024-07-25 | 446.00 | 446.00 | 432.00 | 432.00 | 366.25 | 11 |
| 2024-07-24 | 448.00 | 448.00 | 448.00 | 448.00 | 379.81 | 1 |
| 2024-07-23 | 450.00 | 450.00 | 450.00 | 450.00 | 381.51 | 1 |
| 2024-07-22 | 446.00 | 452.00 | 446.00 | 452.00 | 383.21 | 36 |
| 2024-07-19 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 1 |
| 2024-07-18 | 460.00 | 460.00 | 460.00 | 460.00 | 389.99 | 10 |
| 2024-07-17 | 434.00 | 442.00 | 434.00 | 442.00 | 374.73 | 9 |
| 2024-07-16 | 436.00 | 436.00 | 436.00 | 436.00 | 369.64 | 1 |
| 2024-07-15 | 436.00 | 436.00 | 436.00 | 436.00 | 369.64 | 1 |
| 2024-07-12 | 438.00 | 438.00 | 438.00 | 438.00 | 371.34 | 1 |
| 2024-07-11 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 22 |
| 2024-07-10 | 424.00 | 424.00 | 424.00 | 424.00 | 359.47 | 30 |
| 2024-07-09 | 424.00 | 438.00 | 424.00 | 438.00 | 371.34 | 30 |
| 2024-07-08 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 10 |
| 2024-07-05 | 426.00 | 426.00 | 424.00 | 424.00 | 359.47 | 12 |
| 2024-07-04 | 426.00 | 426.00 | 426.00 | 426.00 | 361.16 | 7 |
| 2024-07-03 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 1 |
| 2024-07-02 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 1 |
| 2024-07-01 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 1 |
| 2024-06-28 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 5 |
| 2024-06-27 | 432.00 | 432.00 | 432.00 | 432.00 | 366.25 | 1 |
| 2024-06-26 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 5 |
| 2024-06-25 | 436.00 | 436.00 | 436.00 | 436.00 | 369.64 | 1 |
| 2024-06-24 | 436.00 | 436.00 | 436.00 | 436.00 | 369.64 | 1 |
| 2024-06-21 | 438.00 | 440.00 | 438.00 | 440.00 | 373.03 | 10 |
| 2024-06-20 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 2 |
| 2024-06-19 | 438.00 | 438.00 | 438.00 | 438.00 | 371.34 | 1 |
| 2024-06-18 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 1 |
| 2024-06-17 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 1 |
| 2024-06-14 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 43.0908 EUR |
| 2025-06-09 | 43.0908 EUR |
| 2024-06-10 | 42.3082 EUR |
| 2023-06-21 | 13.7467 EUR |
| 2023-06-12 | 42.3166 EUR |
| 2022-06-06 | 42.4015 EUR |
| 2021-06-07 | 46.5188 EUR |
| 2020-06-08 | 4.3490 EUR |
| 2019-06-10 | 3.2620 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.