Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 585.20 | 585.20 | 585.20 | 585.20 | 411.46 | 25 |
| 2023-01-12 | 596.00 | 596.00 | 596.00 | 596.00 | 419.05 | 3 |
| 2023-01-11 | 590.00 | 590.00 | 590.00 | 590.00 | 414.83 | 1 |
| 2023-01-10 | 592.00 | 592.00 | 592.00 | 592.00 | 416.24 | 1 |
| 2023-01-09 | 592.00 | 592.00 | 592.00 | 592.00 | 416.24 | 1 |
| 2023-01-06 | 592.00 | 592.00 | 592.00 | 592.00 | 416.24 | 1 |
| 2023-01-05 | 592.00 | 592.00 | 592.00 | 592.00 | 416.24 | 1 |
| 2023-01-04 | 592.10 | 592.10 | 592.10 | 592.10 | 416.31 | 1 |
| 2023-01-03 | 590.00 | 590.00 | 590.00 | 590.00 | 414.83 | 1 |
| 2023-01-02 | 590.00 | 590.00 | 590.00 | 590.00 | 414.83 | 1 |
| 2022-12-30 | 590.10 | 590.10 | 590.00 | 590.00 | 414.83 | 8 |
| 2022-12-29 | 590.10 | 590.10 | 590.10 | 590.10 | 414.90 | 1 |
| 2022-12-28 | 590.10 | 590.10 | 590.10 | 590.10 | 414.90 | 6 |
| 2022-12-27 | 590.10 | 590.10 | 590.10 | 590.10 | 414.90 | 9 |
| 2022-12-23 | 585.60 | 585.60 | 585.60 | 585.60 | 411.74 | 2 |
| 2022-12-22 | 587.50 | 587.50 | 587.50 | 587.50 | 413.08 | 2 |
| 2022-12-21 | 582.50 | 582.50 | 582.50 | 582.50 | 409.56 | 20 |
| 2022-12-20 | 582.10 | 582.10 | 582.10 | 582.10 | 409.28 | 3 |
| 2022-12-19 | 587.70 | 587.70 | 587.70 | 587.70 | 413.22 | 1 |
| 2022-12-16 | 587.70 | 587.70 | 587.70 | 587.70 | 413.22 | 1 |
| 2022-12-15 | 587.70 | 587.70 | 587.70 | 587.70 | 413.22 | 1 |
| 2022-12-14 | 587.80 | 587.80 | 587.80 | 587.80 | 413.29 | 2 |
| 2022-12-13 | 589.90 | 589.90 | 580.20 | 580.20 | 407.94 | 11 |
| 2022-12-12 | 589.90 | 589.90 | 589.90 | 589.90 | 414.76 | 1 |
| 2022-12-09 | 582.10 | 590.00 | 582.10 | 590.00 | 414.83 | 18 |
| 2022-12-08 | 580.90 | 580.90 | 580.90 | 580.90 | 408.43 | 1 |
| 2022-12-07 | 580.90 | 580.90 | 580.90 | 580.90 | 408.43 | 21 |
| 2022-12-06 | 568.10 | 568.10 | 568.10 | 568.10 | 399.44 | 1 |
| 2022-12-05 | 568.10 | 568.10 | 568.10 | 568.10 | 399.44 | 1 |
| 2022-12-02 | 568.00 | 568.00 | 568.00 | 568.00 | 399.36 | 2 |
| 2022-12-01 | 565.60 | 565.60 | 565.60 | 565.60 | 397.68 | 20 |
| 2022-11-30 | 581.90 | 581.90 | 581.90 | 581.90 | 409.14 | 1 |
| 2022-11-29 | 581.90 | 581.90 | 581.90 | 581.90 | 409.14 | 1 |
| 2022-11-28 | 582.00 | 582.00 | 582.00 | 582.00 | 409.21 | 1 |
| 2022-11-25 | 582.00 | 582.00 | 582.00 | 582.00 | 409.21 | 1 |
| 2022-11-24 | 582.00 | 582.00 | 582.00 | 582.00 | 409.21 | 1 |
| 2022-11-23 | 582.00 | 582.00 | 582.00 | 582.00 | 409.21 | 1 |
| 2022-11-22 | 582.10 | 582.10 | 582.00 | 582.00 | 409.21 | 2 |
| 2022-11-21 | 578.80 | 578.80 | 578.80 | 578.80 | 406.96 | 17 |
| 2022-11-18 | 565.50 | 565.50 | 565.50 | 565.50 | 397.61 | 20 |
| 2022-11-17 | 575.00 | 575.00 | 575.00 | 575.00 | 404.29 | 15 |
| 2022-11-16 | 555.10 | 574.00 | 555.10 | 574.00 | 403.58 | 49 |
| 2022-11-15 | 573.00 | 573.00 | 573.00 | 573.00 | 402.88 | 1 |
| 2022-11-14 | 573.00 | 573.00 | 573.00 | 573.00 | 402.88 | 5 |
| 2022-11-11 | 569.00 | 569.00 | 569.00 | 569.00 | 400.07 | 1 |
| 2022-11-10 | 569.00 | 569.00 | 569.00 | 569.00 | 400.07 | 1 |
| 2022-11-09 | 569.00 | 569.00 | 569.00 | 569.00 | 400.07 | 6 |
| 2022-11-08 | 569.00 | 569.00 | 569.00 | 569.00 | 400.07 | 1 |
| 2022-11-07 | 569.10 | 569.10 | 569.10 | 569.10 | 400.14 | 1 |
| 2022-11-04 | 565.00 | 565.00 | 565.00 | 565.00 | 397.26 | 27 |
| 2022-11-03 | 573.00 | 573.00 | 573.00 | 573.00 | 402.88 | 8 |
| 2022-11-02 | 573.00 | 573.00 | 573.00 | 573.00 | 402.88 | 2 |
| 2022-11-01 | 560.20 | 560.20 | 560.20 | 560.20 | 393.88 | 1 |
| 2022-10-31 | 560.10 | 560.10 | 560.10 | 560.10 | 393.81 | 1 |
| 2022-10-28 | 560.00 | 560.00 | 560.00 | 560.00 | 393.74 | 5 |
| 2022-10-27 | 552.00 | 552.00 | 552.00 | 552.00 | 388.12 | 1 |
| 2022-10-26 | 552.10 | 552.10 | 552.00 | 552.00 | 388.12 | 6 |
| 2022-10-25 | 549.00 | 550.00 | 549.00 | 550.00 | 386.71 | 7 |
| 2022-10-24 | 549.00 | 549.00 | 549.00 | 549.00 | 386.01 | 1 |
| 2022-10-21 | 549.00 | 549.00 | 549.00 | 549.00 | 386.01 | 1 |
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.