Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 500.00 | 500.00 | 500.00 | 500.00 | 423.90 | 100 |
| 2025-05-22 | 500.00 | 500.00 | 498.00 | 498.00 | 422.20 | 5 |
| 2025-05-21 | 498.00 | 500.00 | 498.00 | 500.00 | 423.90 | 6 |
| 2025-05-20 | 498.00 | 498.00 | 498.00 | 498.00 | 422.20 | 23 |
| 2025-05-19 | 490.00 | 490.00 | 490.00 | 490.00 | 415.42 | 6 |
| 2025-05-16 | 490.00 | 490.00 | 490.00 | 490.00 | 415.42 | 1 |
| 2025-05-15 | 494.00 | 494.00 | 492.00 | 492.00 | 417.12 | 5 |
| 2025-05-14 | 496.00 | 496.00 | 496.00 | 496.00 | 420.51 | 1 |
| 2025-05-13 | 496.00 | 496.00 | 496.00 | 496.00 | 420.51 | 1 |
| 2025-05-12 | 496.00 | 496.00 | 496.00 | 496.00 | 420.51 | 1 |
| 2025-05-09 | 496.00 | 496.00 | 496.00 | 496.00 | 420.51 | 1 |
| 2025-05-08 | 496.00 | 496.00 | 496.00 | 496.00 | 420.51 | 58 |
| 2025-05-07 | 490.00 | 490.00 | 490.00 | 490.00 | 415.42 | 19 |
| 2025-05-06 | 480.00 | 480.00 | 480.00 | 480.00 | 406.94 | 1 |
| 2025-05-05 | 480.00 | 480.00 | 480.00 | 480.00 | 406.94 | 10 |
| 2025-05-02 | 480.00 | 480.00 | 480.00 | 480.00 | 406.94 | 3 |
| 2025-04-30 | 482.00 | 482.00 | 480.00 | 480.00 | 406.94 | 6 |
| 2025-04-29 | 480.00 | 480.00 | 480.00 | 480.00 | 406.94 | 8 |
| 2025-04-28 | 480.00 | 480.00 | 480.00 | 480.00 | 406.94 | 50 |
| 2025-04-25 | 478.00 | 478.00 | 470.00 | 470.00 | 398.47 | 36 |
| 2025-04-24 | 480.00 | 480.00 | 480.00 | 480.00 | 406.94 | 1 |
| 2025-04-23 | 470.00 | 480.00 | 470.00 | 480.00 | 406.94 | 234 |
| 2025-04-22 | 464.00 | 466.00 | 464.00 | 466.00 | 395.07 | 6 |
| 2025-04-17 | 462.00 | 464.00 | 462.00 | 464.00 | 393.38 | 5 |
| 2025-04-16 | 462.00 | 462.00 | 462.00 | 462.00 | 391.68 | 1 |
| 2025-04-15 | 460.00 | 460.00 | 460.00 | 460.00 | 389.99 | 3 |
| 2025-04-14 | 462.00 | 462.00 | 462.00 | 462.00 | 391.68 | 1 |
| 2025-04-11 | 462.00 | 462.00 | 462.00 | 462.00 | 391.68 | 1 |
| 2025-04-10 | 460.00 | 462.00 | 460.00 | 462.00 | 391.68 | 8 |
| 2025-04-09 | 470.00 | 470.00 | 462.00 | 462.00 | 391.68 | 7 |
| 2025-04-08 | 458.00 | 470.00 | 458.00 | 470.00 | 398.47 | 21 |
| 2025-04-07 | 458.00 | 458.00 | 456.00 | 456.00 | 386.60 | 27 |
| 2025-04-04 | 466.00 | 466.00 | 466.00 | 466.00 | 395.07 | 1 |
| 2025-04-03 | 460.00 | 468.00 | 460.00 | 468.00 | 396.77 | 2 |
| 2025-04-02 | 460.00 | 460.00 | 460.00 | 460.00 | 389.99 | 14 |
| 2025-04-01 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 2 |
| 2025-03-31 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 1 |
| 2025-03-28 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 1 |
| 2025-03-27 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 1 |
| 2025-03-26 | 456.00 | 456.00 | 456.00 | 456.00 | 386.60 | 4 |
| 2025-03-25 | 452.00 | 456.00 | 452.00 | 456.00 | 386.60 | 14 |
| 2025-03-24 | 450.00 | 450.00 | 450.00 | 450.00 | 381.51 | 3 |
| 2025-03-21 | 450.00 | 450.00 | 448.00 | 448.00 | 379.81 | 58 |
| 2025-03-20 | 454.00 | 454.00 | 448.00 | 448.00 | 379.81 | 11 |
| 2025-03-19 | 452.00 | 452.00 | 452.00 | 452.00 | 383.21 | 4 |
| 2025-03-18 | 452.00 | 452.00 | 452.00 | 452.00 | 383.21 | 1 |
| 2025-03-17 | 448.00 | 448.00 | 448.00 | 448.00 | 379.81 | 6 |
| 2025-03-14 | 444.00 | 444.00 | 444.00 | 444.00 | 376.42 | 50 |
| 2025-03-13 | 448.00 | 448.00 | 448.00 | 448.00 | 379.81 | 10 |
| 2025-03-12 | 448.00 | 448.00 | 448.00 | 448.00 | 379.81 | 1 |
| 2025-03-11 | 444.00 | 444.00 | 444.00 | 444.00 | 376.42 | 2 |
| 2025-03-10 | 444.00 | 444.00 | 444.00 | 444.00 | 376.42 | 1 |
| 2025-03-07 | 444.00 | 444.00 | 444.00 | 444.00 | 376.42 | 1 |
| 2025-03-06 | 444.00 | 444.00 | 444.00 | 444.00 | 376.42 | 30 |
| 2025-03-05 | 448.00 | 448.00 | 444.00 | 444.00 | 376.42 | 23 |
| 2025-03-04 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 8 |
| 2025-03-03 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 1 |
| 2025-02-28 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 16 |
| 2025-02-27 | 438.00 | 438.00 | 438.00 | 438.00 | 371.34 | 10 |
| 2025-02-26 | 436.00 | 438.00 | 436.00 | 438.00 | 371.34 | 36 |
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.