Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 482.00 | 484.00 | 482.00 | 484.00 | 374.17 | 38 |
| 2023-12-19 | 492.00 | 492.00 | 492.00 | 492.00 | 380.35 | 10 |
| 2023-12-18 | 492.00 | 492.00 | 486.00 | 486.00 | 375.71 | 64 |
| 2023-12-15 | 494.00 | 494.00 | 494.00 | 494.00 | 381.90 | 41 |
| 2023-12-14 | 490.00 | 490.00 | 470.00 | 470.00 | 363.34 | 21 |
| 2023-12-13 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 1 |
| 2023-12-12 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 1 |
| 2023-12-11 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 1 |
| 2023-12-08 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 5 |
| 2023-12-07 | 488.00 | 488.00 | 488.00 | 488.00 | 377.26 | 6 |
| 2023-12-06 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 3 |
| 2023-12-05 | 472.00 | 476.00 | 472.00 | 476.00 | 367.98 | 4 |
| 2023-12-04 | 472.00 | 472.00 | 472.00 | 472.00 | 364.89 | 1 |
| 2023-12-01 | 472.00 | 472.00 | 472.00 | 472.00 | 364.89 | 1 |
| 2023-11-30 | 470.00 | 470.00 | 470.00 | 470.00 | 363.34 | 43 |
| 2023-11-29 | 466.00 | 466.00 | 466.00 | 466.00 | 360.25 | 1 |
| 2023-11-28 | 466.00 | 466.00 | 466.00 | 466.00 | 360.25 | 1 |
| 2023-11-27 | 466.00 | 466.00 | 466.00 | 466.00 | 360.25 | 2 |
| 2023-11-24 | 466.00 | 466.00 | 466.00 | 466.00 | 360.25 | 6 |
| 2023-11-23 | 466.00 | 466.00 | 466.00 | 466.00 | 360.25 | 20 |
| 2023-11-22 | 470.00 | 470.00 | 470.00 | 470.00 | 363.34 | 3 |
| 2023-11-21 | 468.00 | 468.00 | 468.00 | 468.00 | 361.80 | 1 |
| 2023-11-20 | 468.00 | 468.00 | 468.00 | 468.00 | 361.80 | 1 |
| 2023-11-17 | 468.00 | 470.00 | 468.00 | 470.00 | 363.34 | 5 |
| 2023-11-16 | 470.00 | 470.00 | 470.00 | 470.00 | 363.34 | 17 |
| 2023-11-15 | 480.00 | 480.00 | 476.00 | 476.00 | 367.98 | 5 |
| 2023-11-14 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 2 |
| 2023-11-13 | 476.00 | 476.00 | 476.00 | 476.00 | 367.98 | 8 |
| 2023-11-10 | 476.00 | 476.00 | 476.00 | 476.00 | 367.98 | 12 |
| 2023-11-09 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 1 |
| 2023-11-08 | 488.00 | 488.00 | 488.00 | 488.00 | 377.26 | 1 |
| 2023-11-07 | 488.00 | 488.00 | 488.00 | 488.00 | 377.26 | 3 |
| 2023-11-06 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 1 |
| 2023-11-03 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 1 |
| 2023-11-02 | 472.00 | 484.00 | 472.00 | 484.00 | 374.17 | 6 |
| 2023-11-01 | 472.00 | 472.00 | 472.00 | 472.00 | 364.89 | 1 |
| 2023-10-31 | 472.00 | 472.00 | 472.00 | 472.00 | 364.89 | 1 |
| 2023-10-30 | 482.00 | 482.00 | 470.00 | 470.00 | 363.34 | 7 |
| 2023-10-27 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 1 |
| 2023-10-26 | 488.00 | 488.00 | 488.00 | 488.00 | 377.26 | 21 |
| 2023-10-25 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 6 |
| 2023-10-24 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 5 |
| 2023-10-23 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 31 |
| 2023-10-20 | 482.00 | 490.00 | 482.00 | 490.00 | 378.81 | 41 |
| 2023-10-19 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 1 |
| 2023-10-18 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 1 |
| 2023-10-17 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 1 |
| 2023-10-16 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 2 |
| 2023-10-13 | 472.00 | 482.00 | 472.00 | 482.00 | 372.62 | 19 |
| 2023-10-12 | 470.00 | 470.00 | 470.00 | 470.00 | 363.34 | 1 |
| 2023-10-11 | 470.00 | 470.00 | 470.00 | 470.00 | 363.34 | 3 |
| 2023-10-10 | 480.00 | 480.00 | 470.00 | 470.00 | 363.34 | 18 |
| 2023-10-09 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 4 |
| 2023-10-06 | 480.00 | 480.00 | 472.00 | 472.00 | 364.89 | 10 |
| 2023-10-05 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 1 |
| 2023-10-04 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 1 |
| 2023-10-03 | 480.00 | 480.00 | 480.00 | 480.00 | 371.08 | 3 |
| 2023-10-02 | 490.00 | 490.00 | 490.00 | 490.00 | 378.81 | 16 |
| 2023-09-29 | 486.00 | 486.00 | 486.00 | 486.00 | 375.71 | 66 |
| 2023-09-28 | 482.00 | 482.00 | 482.00 | 482.00 | 372.62 | 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.