Immo Mcc NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 420.00 | 420.00 | 420.00 | 420.00 | 356.08 | 20 |
| 2024-11-27 | 424.00 | 424.00 | 424.00 | 424.00 | 359.47 | 1 |
| 2024-11-26 | 422.00 | 422.00 | 422.00 | 422.00 | 357.77 | 25 |
| 2024-11-25 | 432.00 | 432.00 | 430.00 | 430.00 | 364.55 | 107 |
| 2024-11-22 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 1 |
| 2024-11-21 | 430.00 | 430.00 | 430.00 | 430.00 | 364.55 | 1 |
| 2024-11-20 | 426.00 | 426.00 | 426.00 | 426.00 | 361.16 | 11 |
| 2024-11-19 | 440.00 | 440.00 | 426.00 | 426.00 | 361.16 | 54 |
| 2024-11-18 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 10 |
| 2024-11-15 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 20 |
| 2024-11-14 | 440.00 | 446.00 | 440.00 | 446.00 | 378.12 | 12 |
| 2024-11-13 | 448.00 | 448.00 | 448.00 | 448.00 | 379.81 | 2 |
| 2024-11-12 | 450.00 | 450.00 | 450.00 | 450.00 | 381.51 | 1 |
| 2024-11-11 | 450.00 | 450.00 | 450.00 | 450.00 | 381.51 | 2 |
| 2024-11-08 | 450.00 | 450.00 | 450.00 | 450.00 | 381.51 | 10 |
| 2024-11-07 | 452.00 | 452.00 | 452.00 | 452.00 | 383.21 | 1 |
| 2024-11-06 | 448.00 | 448.00 | 448.00 | 448.00 | 379.81 | 48 |
| 2024-11-05 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 5 |
| 2024-11-04 | 452.00 | 452.00 | 452.00 | 452.00 | 383.21 | 1 |
| 2024-11-01 | 452.00 | 452.00 | 452.00 | 452.00 | 383.21 | 1 |
| 2024-10-31 | 448.00 | 448.00 | 448.00 | 448.00 | 379.81 | 30 |
| 2024-10-30 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 1 |
| 2024-10-29 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 5 |
| 2024-10-28 | 468.00 | 468.00 | 468.00 | 468.00 | 396.77 | 10 |
| 2024-10-25 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 3 |
| 2024-10-24 | 454.00 | 454.00 | 454.00 | 454.00 | 384.90 | 1 |
| 2024-10-23 | 450.00 | 450.00 | 450.00 | 450.00 | 381.51 | 7 |
| 2024-10-22 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 1 |
| 2024-10-21 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 10 |
| 2024-10-18 | 458.00 | 458.00 | 456.00 | 456.00 | 386.60 | 6 |
| 2024-10-17 | 458.00 | 458.00 | 458.00 | 458.00 | 388.29 | 3 |
| 2024-10-16 | 456.00 | 456.00 | 456.00 | 456.00 | 386.60 | 5 |
| 2024-10-15 | 456.00 | 456.00 | 456.00 | 456.00 | 386.60 | 6 |
| 2024-10-14 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 1 |
| 2024-10-11 | 442.00 | 442.00 | 440.00 | 440.00 | 373.03 | 4 |
| 2024-10-10 | 442.00 | 442.00 | 442.00 | 442.00 | 374.73 | 1 |
| 2024-10-09 | 450.00 | 450.00 | 440.00 | 440.00 | 373.03 | 12 |
| 2024-10-08 | 456.00 | 456.00 | 456.00 | 456.00 | 386.60 | 1 |
| 2024-10-07 | 456.00 | 456.00 | 456.00 | 456.00 | 386.60 | 1 |
| 2024-10-04 | 462.00 | 462.00 | 456.00 | 456.00 | 386.60 | 3 |
| 2024-10-03 | 462.00 | 462.00 | 462.00 | 462.00 | 391.68 | 1 |
| 2024-10-02 | 462.00 | 462.00 | 462.00 | 462.00 | 391.68 | 10 |
| 2024-10-01 | 452.00 | 452.00 | 452.00 | 452.00 | 383.21 | 25 |
| 2024-09-30 | 468.00 | 468.00 | 468.00 | 468.00 | 396.77 | 7 |
| 2024-09-27 | 452.00 | 468.00 | 452.00 | 468.00 | 396.77 | 13 |
| 2024-09-26 | 452.00 | 452.00 | 452.00 | 452.00 | 383.21 | 1 |
| 2024-09-25 | 452.00 | 452.00 | 452.00 | 452.00 | 383.21 | 1 |
| 2024-09-24 | 450.00 | 450.00 | 450.00 | 450.00 | 381.51 | 69 |
| 2024-09-23 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 1 |
| 2024-09-20 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 2 |
| 2024-09-19 | 442.00 | 442.00 | 440.00 | 440.00 | 373.03 | 2 |
| 2024-09-18 | 436.00 | 440.00 | 436.00 | 440.00 | 373.03 | 70 |
| 2024-09-17 | 440.00 | 440.00 | 438.00 | 438.00 | 371.34 | 12 |
| 2024-09-16 | 444.00 | 444.00 | 444.00 | 444.00 | 376.42 | 1 |
| 2024-09-13 | 438.00 | 438.00 | 438.00 | 438.00 | 371.34 | 1 |
| 2024-09-12 | 436.00 | 436.00 | 436.00 | 436.00 | 369.64 | 13 |
| 2024-09-11 | 438.00 | 438.00 | 438.00 | 438.00 | 371.34 | 1 |
| 2024-09-10 | 436.00 | 436.00 | 436.00 | 436.00 | 369.64 | 15 |
| 2024-09-09 | 440.00 | 440.00 | 440.00 | 440.00 | 373.03 | 1 |
| 2024-09-06 | 436.00 | 436.00 | 436.00 | 436.00 | 369.64 | 35 |
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.