Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 533.00 | 535.00 | 533.00 | 535.00 | 376.16 | 3 |
| 2022-07-27 | 538.00 | 538.00 | 533.00 | 533.00 | 374.76 | 4 |
| 2022-07-26 | 541.70 | 541.70 | 538.00 | 538.00 | 378.27 | 2 |
| 2022-07-25 | 541.70 | 541.70 | 541.70 | 541.70 | 380.87 | 1 |
| 2022-07-22 | 541.70 | 541.70 | 541.70 | 541.70 | 380.87 | 1 |
| 2022-07-21 | 541.70 | 541.70 | 541.70 | 541.70 | 380.87 | 1 |
| 2022-07-20 | 541.70 | 541.70 | 541.70 | 541.70 | 380.87 | 1 |
| 2022-07-19 | 541.70 | 541.70 | 541.70 | 541.70 | 380.87 | 1 |
| 2022-07-18 | 541.70 | 541.70 | 541.70 | 541.70 | 380.87 | 1 |
| 2022-07-15 | 541.70 | 541.70 | 541.70 | 541.70 | 380.87 | 1 |
| 2022-07-14 | 541.80 | 541.80 | 541.80 | 541.80 | 380.94 | 2 |
| 2022-07-13 | 532.80 | 532.80 | 532.80 | 532.80 | 374.62 | 10 |
| 2022-07-12 | 533.10 | 533.10 | 533.10 | 533.10 | 374.83 | 2 |
| 2022-07-11 | 533.10 | 533.10 | 533.10 | 533.10 | 374.83 | 1 |
| 2022-07-08 | 550.10 | 550.10 | 532.80 | 532.80 | 374.62 | 21 |
| 2022-07-07 | 550.10 | 550.10 | 550.10 | 550.10 | 386.78 | 1 |
| 2022-07-06 | 550.10 | 550.10 | 550.10 | 550.10 | 386.78 | 1 |
| 2022-07-05 | 550.10 | 550.10 | 550.10 | 550.10 | 386.78 | 1 |
| 2022-07-04 | 550.00 | 550.00 | 550.00 | 550.00 | 386.71 | 2 |
| 2022-07-01 | 550.00 | 550.00 | 550.00 | 550.00 | 386.71 | 10 |
| 2022-06-30 | 544.80 | 547.00 | 544.80 | 547.00 | 384.60 | 8 |
| 2022-06-29 | 544.80 | 544.80 | 544.80 | 544.80 | 383.05 | 1 |
| 2022-06-28 | 544.80 | 544.90 | 544.80 | 544.90 | 383.12 | 4 |
| 2022-06-27 | 544.80 | 544.80 | 544.80 | 544.80 | 383.05 | 1 |
| 2022-06-24 | 535.00 | 544.90 | 535.00 | 544.90 | 383.12 | 8 |
| 2022-06-23 | 535.00 | 535.00 | 535.00 | 535.00 | 376.16 | 1 |
| 2022-06-22 | 544.90 | 544.90 | 535.00 | 535.00 | 376.16 | 3 |
| 2022-06-21 | 544.90 | 544.90 | 544.90 | 544.90 | 383.12 | 1 |
| 2022-06-20 | 546.90 | 546.90 | 546.90 | 546.90 | 384.53 | 1 |
| 2022-06-17 | 546.90 | 546.90 | 546.90 | 546.90 | 384.53 | 1 |
| 2022-06-16 | 547.00 | 547.00 | 547.00 | 547.00 | 384.60 | 3 |
| 2022-06-15 | 525.60 | 535.00 | 525.60 | 535.00 | 376.16 | 26 |
| 2022-06-14 | 525.50 | 525.50 | 525.40 | 525.40 | 369.41 | 26 |
| 2022-06-13 | 531.00 | 531.00 | 525.20 | 525.20 | 369.27 | 18 |
| 2022-06-10 | 531.20 | 531.20 | 525.40 | 525.40 | 369.41 | 5 |
| 2022-06-09 | 537.00 | 537.00 | 530.50 | 530.50 | 373.00 | 39 |
| 2022-06-08 | 525.20 | 525.20 | 525.20 | 525.20 | 369.27 | 35 |
| 2022-06-07 | 547.00 | 547.00 | 530.10 | 530.10 | 372.72 | 4 |
| 2022-06-06 | 540.00 | 547.00 | 540.00 | 547.00 | 384.60 | 7 |
| 2022-06-03 | 590.00 | 590.00 | 590.00 | 590.00 | 385.02 | 1 |
| 2022-06-02 | 590.00 | 590.00 | 590.00 | 590.00 | 385.02 | 1 |
| 2022-06-01 | 585.00 | 585.00 | 585.00 | 585.00 | 381.76 | 3 |
| 2022-05-31 | 571.10 | 571.10 | 571.10 | 571.10 | 372.69 | 2 |
| 2022-05-30 | 585.00 | 585.00 | 585.00 | 585.00 | 381.76 | 1 |
| 2022-05-27 | 585.00 | 585.00 | 585.00 | 585.00 | 381.76 | 1 |
| 2022-05-26 | 585.00 | 585.00 | 585.00 | 585.00 | 381.76 | 1 |
| 2022-05-25 | 585.00 | 585.00 | 585.00 | 585.00 | 381.76 | 1 |
| 2022-05-24 | 585.00 | 585.00 | 585.00 | 585.00 | 381.76 | 1 |
| 2022-05-23 | 585.00 | 585.00 | 585.00 | 585.00 | 381.76 | 22 |
| 2022-05-20 | 575.00 | 575.00 | 575.00 | 575.00 | 375.23 | 11 |
| 2022-05-19 | 570.30 | 570.30 | 570.30 | 570.30 | 372.16 | 1 |
| 2022-05-18 | 570.30 | 570.30 | 570.30 | 570.30 | 372.16 | 1 |
| 2022-05-17 | 570.20 | 570.20 | 570.20 | 570.20 | 372.10 | 5 |
| 2022-05-16 | 570.10 | 570.10 | 570.10 | 570.10 | 372.03 | 20 |
| 2022-05-13 | 585.00 | 585.00 | 585.00 | 585.00 | 381.76 | 14 |
| 2022-05-12 | 575.00 | 575.00 | 575.00 | 575.00 | 375.23 | 1 |
| 2022-05-11 | 575.00 | 575.00 | 575.00 | 575.00 | 375.23 | 15 |
| 2022-05-10 | 560.30 | 565.00 | 560.30 | 565.00 | 368.71 | 4 |
| 2022-05-09 | 560.30 | 560.30 | 560.30 | 560.30 | 365.64 | 1 |
| 2022-05-06 | 573.10 | 573.10 | 560.20 | 560.20 | 365.57 | 34 |
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.