Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 549.00 | 549.00 | 549.00 | 549.00 | 386.01 | 1 |
| 2022-10-19 | 549.00 | 549.00 | 549.00 | 549.00 | 386.01 | 1 |
| 2022-10-18 | 549.00 | 549.00 | 549.00 | 549.00 | 386.01 | 4 |
| 2022-10-17 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 5 |
| 2022-10-14 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 1 |
| 2022-10-13 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 1 |
| 2022-10-12 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 1 |
| 2022-10-11 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 1 |
| 2022-10-10 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 5 |
| 2022-10-07 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 1 |
| 2022-10-06 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 1 |
| 2022-10-05 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 9 |
| 2022-10-04 | 540.10 | 540.10 | 540.10 | 540.10 | 379.75 | 1 |
| 2022-10-03 | 530.00 | 530.00 | 530.00 | 530.00 | 372.65 | 4 |
| 2022-09-30 | 540.10 | 540.10 | 540.00 | 540.00 | 379.68 | 3 |
| 2022-09-29 | 530.10 | 530.10 | 530.10 | 530.10 | 372.72 | 1 |
| 2022-09-28 | 525.20 | 525.20 | 525.20 | 525.20 | 369.27 | 1 |
| 2022-09-27 | 525.20 | 525.20 | 525.20 | 525.20 | 369.27 | 1 |
| 2022-09-26 | 525.10 | 525.10 | 525.00 | 525.00 | 369.13 | 27 |
| 2022-09-23 | 535.10 | 535.10 | 525.00 | 525.00 | 369.13 | 7 |
| 2022-09-22 | 540.00 | 540.00 | 535.00 | 535.00 | 376.16 | 3 |
| 2022-09-21 | 545.00 | 545.00 | 545.00 | 545.00 | 383.19 | 5 |
| 2022-09-20 | 544.00 | 544.00 | 544.00 | 544.00 | 382.49 | 1 |
| 2022-09-19 | 535.10 | 535.10 | 535.10 | 535.10 | 376.23 | 1 |
| 2022-09-16 | 526.10 | 526.10 | 526.10 | 526.10 | 369.90 | 1 |
| 2022-09-15 | 526.10 | 526.10 | 526.10 | 526.10 | 369.90 | 18 |
| 2022-09-14 | 543.10 | 543.10 | 535.00 | 535.00 | 376.16 | 4 |
| 2022-09-13 | 543.10 | 543.10 | 543.10 | 543.10 | 381.86 | 1 |
| 2022-09-12 | 543.10 | 543.10 | 543.10 | 543.10 | 381.86 | 1 |
| 2022-09-09 | 542.10 | 542.10 | 542.10 | 542.10 | 381.15 | 1 |
| 2022-09-08 | 540.10 | 540.10 | 535.00 | 535.00 | 376.16 | 17 |
| 2022-09-07 | 535.00 | 535.00 | 535.00 | 535.00 | 376.16 | 1 |
| 2022-09-06 | 525.10 | 535.00 | 525.10 | 535.00 | 376.16 | 21 |
| 2022-09-05 | 522.00 | 522.00 | 522.00 | 522.00 | 367.02 | 5 |
| 2022-09-02 | 522.20 | 535.00 | 522.20 | 535.00 | 376.16 | 10 |
| 2022-09-01 | 517.00 | 517.00 | 517.00 | 517.00 | 363.51 | 2 |
| 2022-08-31 | 520.10 | 525.00 | 520.10 | 525.00 | 369.13 | 4 |
| 2022-08-30 | 520.00 | 520.00 | 520.00 | 520.00 | 365.62 | 2 |
| 2022-08-29 | 520.10 | 520.10 | 520.10 | 520.10 | 365.69 | 1 |
| 2022-08-26 | 520.10 | 520.10 | 520.10 | 520.10 | 365.69 | 1 |
| 2022-08-25 | 520.10 | 520.10 | 520.10 | 520.10 | 365.69 | 1 |
| 2022-08-24 | 520.00 | 520.00 | 512.30 | 512.30 | 360.20 | 5 |
| 2022-08-23 | 520.00 | 520.00 | 520.00 | 520.00 | 365.62 | 1 |
| 2022-08-22 | 520.00 | 520.00 | 520.00 | 520.00 | 365.62 | 15 |
| 2022-08-19 | 528.10 | 528.10 | 520.00 | 520.00 | 365.62 | 27 |
| 2022-08-18 | 528.10 | 528.10 | 528.10 | 528.10 | 371.31 | 1 |
| 2022-08-17 | 528.00 | 528.00 | 528.00 | 528.00 | 371.24 | 1 |
| 2022-08-16 | 528.00 | 528.00 | 528.00 | 528.00 | 371.24 | 3 |
| 2022-08-15 | 528.10 | 528.10 | 528.10 | 528.10 | 371.31 | 1 |
| 2022-08-12 | 528.00 | 528.00 | 528.00 | 528.00 | 371.24 | 2 |
| 2022-08-11 | 530.90 | 530.90 | 525.10 | 525.10 | 369.20 | 3 |
| 2022-08-10 | 530.90 | 530.90 | 530.90 | 530.90 | 373.28 | 1 |
| 2022-08-09 | 531.00 | 531.00 | 531.00 | 531.00 | 373.35 | 5 |
| 2022-08-08 | 530.90 | 530.90 | 530.90 | 530.90 | 373.28 | 6 |
| 2022-08-05 | 525.10 | 525.10 | 525.10 | 525.10 | 369.20 | 25 |
| 2022-08-04 | 541.70 | 541.70 | 541.70 | 541.70 | 380.87 | 1 |
| 2022-08-03 | 535.00 | 541.80 | 535.00 | 541.80 | 380.94 | 8 |
| 2022-08-02 | 535.00 | 535.00 | 535.00 | 535.00 | 376.16 | 1 |
| 2022-08-01 | 535.00 | 535.00 | 535.00 | 535.00 | 376.16 | 1 |
| 2022-07-29 | 535.00 | 535.00 | 535.00 | 535.00 | 376.16 | 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.