Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 468.00 | 468.00 | 468.00 | 468.00 | 361.80 | 15 |
| 2024-03-15 | 476.00 | 476.00 | 464.00 | 464.00 | 358.71 | 9 |
| 2024-03-14 | 474.00 | 474.00 | 474.00 | 474.00 | 366.44 | 12 |
| 2024-03-13 | 476.00 | 476.00 | 464.00 | 464.00 | 358.71 | 11 |
| 2024-03-12 | 476.00 | 476.00 | 476.00 | 476.00 | 367.98 | 1 |
| 2024-03-11 | 464.00 | 464.00 | 464.00 | 464.00 | 358.71 | 10 |
| 2024-03-08 | 468.00 | 468.00 | 464.00 | 464.00 | 358.71 | 12 |
| 2024-03-07 | 470.00 | 470.00 | 468.00 | 468.00 | 361.80 | 6 |
| 2024-03-06 | 468.00 | 468.00 | 468.00 | 468.00 | 361.80 | 20 |
| 2024-03-05 | 474.00 | 474.00 | 474.00 | 474.00 | 366.44 | 3 |
| 2024-03-04 | 464.00 | 464.00 | 464.00 | 464.00 | 358.71 | 1 |
| 2024-03-01 | 464.00 | 464.00 | 464.00 | 464.00 | 358.71 | 1 |
| 2024-02-29 | 464.00 | 464.00 | 464.00 | 464.00 | 358.71 | 1 |
| 2024-02-28 | 462.00 | 462.00 | 462.00 | 462.00 | 357.16 | 10 |
| 2024-02-27 | 464.00 | 464.00 | 464.00 | 464.00 | 358.71 | 34 |
| 2024-02-26 | 472.00 | 472.00 | 472.00 | 472.00 | 364.89 | 1 |
| 2024-02-23 | 472.00 | 472.00 | 472.00 | 472.00 | 364.89 | 5 |
| 2024-02-22 | 478.00 | 478.00 | 478.00 | 478.00 | 369.53 | 1 |
| 2024-02-21 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 6 |
| 2024-02-20 | 460.00 | 460.00 | 460.00 | 460.00 | 355.61 | 1 |
| 2024-02-19 | 460.00 | 460.00 | 460.00 | 460.00 | 355.61 | 14 |
| 2024-02-16 | 464.00 | 464.00 | 460.00 | 460.00 | 355.61 | 41 |
| 2024-02-15 | 478.00 | 478.00 | 464.00 | 464.00 | 358.71 | 21 |
| 2024-02-14 | 478.00 | 478.00 | 478.00 | 478.00 | 369.53 | 1 |
| 2024-02-13 | 478.00 | 478.00 | 478.00 | 478.00 | 369.53 | 15 |
| 2024-02-12 | 484.00 | 484.00 | 484.00 | 484.00 | 374.17 | 123 |
| 2024-02-09 | 478.00 | 478.00 | 478.00 | 478.00 | 369.53 | 4 |
| 2024-02-08 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 7 |
| 2024-02-07 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 1 |
| 2024-02-06 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 1 |
| 2024-02-05 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 1 |
| 2024-02-02 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 29 |
| 2024-02-01 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 1 |
| 2024-01-31 | 478.00 | 480.00 | 478.00 | 480.00 | 371.08 | 40 |
| 2024-01-30 | 478.00 | 478.00 | 478.00 | 478.00 | 369.53 | 1 |
| 2024-01-29 | 476.00 | 476.00 | 476.00 | 476.00 | 367.98 | 2 |
| 2024-01-26 | 476.00 | 476.00 | 476.00 | 476.00 | 367.98 | 6 |
| 2024-01-25 | 476.00 | 476.00 | 460.00 | 460.00 | 355.61 | 24 |
| 2024-01-24 | 476.00 | 476.00 | 476.00 | 476.00 | 367.98 | 305 |
| 2024-01-23 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 1 |
| 2024-01-22 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 1 |
| 2024-01-19 | 484.00 | 484.00 | 484.00 | 484.00 | 374.17 | 1 |
| 2024-01-18 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 8 |
| 2024-01-17 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 1 |
| 2024-01-16 | 488.00 | 488.00 | 480.00 | 480.00 | 371.08 | 25 |
| 2024-01-15 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 1 |
| 2024-01-12 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 2 |
| 2024-01-11 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 105 |
| 2024-01-10 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 11 |
| 2024-01-09 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 10 |
| 2024-01-08 | 488.00 | 488.00 | 488.00 | 488.00 | 377.26 | 1 |
| 2024-01-05 | 488.00 | 488.00 | 488.00 | 488.00 | 377.26 | 1 |
| 2024-01-04 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 67 |
| 2024-01-03 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 54 |
| 2024-01-02 | 486.00 | 490.00 | 486.00 | 490.00 | 378.81 | 26 |
| 2023-12-29 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 1 |
| 2023-12-28 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 1 |
| 2023-12-27 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 1 |
| 2023-12-22 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 1 |
| 2023-12-21 | 484.00 | 490.00 | 484.00 | 490.00 | 378.81 | 11 |
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.