Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 8 |
| 2025-02-24 | 438.00 | 438.00 | 434.00 | 434.00 | 367.95 | 11 |
| 2025-02-21 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 2 |
| 2025-02-20 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 2 |
| 2025-02-19 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 17 |
| 2025-02-18 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 3 |
| 2025-02-17 | 440.00 | 442.00 | 440.00 | 442.00 | 374.73 | 6 |
| 2025-02-14 | 436.00 | 436.00 | 436.00 | 436.00 | 369.64 | 1 |
| 2025-02-13 | 436.00 | 436.00 | 436.00 | 436.00 | 369.64 | 1 |
| 2025-02-12 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 1 |
| 2025-02-11 | 430.00 | 432.00 | 430.00 | 432.00 | 366.25 | 4 |
| 2025-02-10 | 432.00 | 432.00 | 432.00 | 432.00 | 366.25 | 1 |
| 2025-02-07 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 18 |
| 2025-02-06 | 432.00 | 432.00 | 430.00 | 430.00 | 364.55 | 11 |
| 2025-02-05 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 2 |
| 2025-02-04 | 436.00 | 436.00 | 428.00 | 428.00 | 362.86 | 32 |
| 2025-02-03 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 9 |
| 2025-01-31 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 27 |
| 2025-01-30 | 434.00 | 434.00 | 434.00 | 434.00 | 367.95 | 1 |
| 2025-01-29 | 432.00 | 432.00 | 432.00 | 432.00 | 366.25 | 20 |
| 2025-01-28 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 31 |
| 2025-01-27 | 428.00 | 428.00 | 428.00 | 428.00 | 362.86 | 7 |
| 2025-01-24 | 430.00 | 430.00 | 428.00 | 428.00 | 362.86 | 9 |
| 2025-01-23 | 422.00 | 422.00 | 422.00 | 422.00 | 357.77 | 29 |
| 2025-01-22 | 422.00 | 424.00 | 422.00 | 424.00 | 359.47 | 46 |
| 2025-01-21 | 424.00 | 424.00 | 424.00 | 424.00 | 359.47 | 3 |
| 2025-01-20 | 432.00 | 432.00 | 422.00 | 422.00 | 357.77 | 24 |
| 2025-01-17 | 432.00 | 432.00 | 432.00 | 432.00 | 366.25 | 18 |
| 2025-01-16 | 420.00 | 422.00 | 420.00 | 422.00 | 357.77 | 11 |
| 2025-01-15 | 420.00 | 420.00 | 420.00 | 420.00 | 356.08 | 1 |
| 2025-01-14 | 420.00 | 420.00 | 420.00 | 420.00 | 356.08 | 1 |
| 2025-01-13 | 418.00 | 418.00 | 418.00 | 418.00 | 354.38 | 1 |
| 2025-01-10 | 420.00 | 420.00 | 416.00 | 416.00 | 352.68 | 52 |
| 2025-01-09 | 428.00 | 428.00 | 428.00 | 428.00 | 362.86 | 1 |
| 2025-01-08 | 428.00 | 428.00 | 428.00 | 428.00 | 362.86 | 14 |
| 2025-01-07 | 430.00 | 430.00 | 428.00 | 428.00 | 362.86 | 11 |
| 2025-01-06 | 430.00 | 430.00 | 428.00 | 428.00 | 362.86 | 2 |
| 2025-01-03 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 1 |
| 2025-01-02 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 1 |
| 2024-12-31 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 1 |
| 2024-12-30 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 13 |
| 2024-12-27 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 1 |
| 2024-12-24 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 25 |
| 2024-12-23 | 424.00 | 424.00 | 424.00 | 424.00 | 359.47 | 1 |
| 2024-12-20 | 424.00 | 424.00 | 424.00 | 424.00 | 359.47 | 10 |
| 2024-12-19 | 416.00 | 424.00 | 416.00 | 424.00 | 359.47 | 40 |
| 2024-12-18 | 422.00 | 422.00 | 422.00 | 422.00 | 357.77 | 1 |
| 2024-12-17 | 422.00 | 422.00 | 422.00 | 422.00 | 357.77 | 100 |
| 2024-12-16 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 14 |
| 2024-12-13 | 428.00 | 428.00 | 428.00 | 428.00 | 362.86 | 3 |
| 2024-12-12 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 1 |
| 2024-12-11 | 428.00 | 428.00 | 428.00 | 428.00 | 362.86 | 6 |
| 2024-12-10 | 428.00 | 428.00 | 428.00 | 428.00 | 362.86 | 15 |
| 2024-12-09 | 424.00 | 424.00 | 424.00 | 424.00 | 359.47 | 6 |
| 2024-12-06 | 424.00 | 424.00 | 424.00 | 424.00 | 359.47 | 21 |
| 2024-12-05 | 422.00 | 422.00 | 422.00 | 422.00 | 357.77 | 39 |
| 2024-12-04 | 426.00 | 426.00 | 426.00 | 426.00 | 361.16 | 31 |
| 2024-12-03 | 438.00 | 448.00 | 438.00 | 448.00 | 379.81 | 83 |
| 2024-12-02 | 424.00 | 424.00 | 424.00 | 424.00 | 359.47 | 6 |
| 2024-11-29 | 422.00 | 422.00 | 422.00 | 422.00 | 357.77 | 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.