IDEX Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	58.620	58.620	58.620	58.620	57.047	0
2024-03-04	58.620	58.620	58.620	58.620	57.047	0
2024-03-01	58.620	58.620	58.620	58.620	57.047	0
2024-02-29	58.620	58.620	58.620	58.620	57.047	0
2024-02-28	58.620	58.620	58.620	58.620	57.047	0
2024-02-27	58.620	58.620	58.620	58.620	57.047	0
2024-02-26	58.620	58.620	58.620	58.620	57.047	0
2024-02-23	58.620	58.620	58.620	58.620	57.047	1
2024-02-22	48.110	48.110	48.110	48.110	46.819	0
2024-02-21	48.110	48.110	48.110	48.110	46.819	0
2024-02-20	48.110	48.110	48.110	48.110	46.819	0
2024-02-19	48.110	48.110	48.110	48.110	46.819	0
2024-02-16	48.110	48.110	48.110	48.110	46.819	0
2024-02-15	48.110	48.110	48.110	48.110	46.819	0
2024-02-14	48.110	48.110	48.110	48.110	46.819	0
2024-02-09	48.110	48.110	48.110	48.110	46.819	0
2024-02-08	48.110	48.110	48.110	48.110	46.819	0
2024-02-07	48.110	48.110	48.110	48.110	46.819	0
2024-02-06	48.110	48.110	48.110	48.110	46.819	0
2024-02-05	48.110	48.110	48.110	48.110	46.819	0
2024-02-02	48.110	48.110	48.110	48.110	46.819	0
2024-02-01	48.110	48.110	48.110	48.110	46.819	0
2024-01-31	48.110	48.110	48.110	48.110	46.819	0
2024-01-30	48.110	48.110	48.110	48.110	46.819	0
2024-01-29	48.110	48.110	48.110	48.110	46.819	0
2024-01-26	48.110	48.110	48.110	48.110	46.819	0
2024-01-25	48.110	48.110	48.110	48.110	46.819	0
2024-01-24	48.110	48.110	48.110	48.110	46.819	0
2024-01-23	48.110	48.110	48.110	48.110	46.819	0
2024-01-22	48.110	48.110	48.110	48.110	46.819	0
2024-01-19	48.110	48.110	48.110	48.110	46.819	0
2024-01-18	48.110	48.110	48.110	48.110	46.819	0
2024-01-17	48.110	48.110	48.110	48.110	46.819	0
2024-01-16	48.110	48.110	48.110	48.110	46.819	0
2024-01-15	48.110	48.110	48.110	48.110	46.819	0
2024-01-12	48.110	48.110	48.110	48.110	46.819	0
2024-01-11	48.110	48.110	48.110	48.110	46.819	0
2024-01-10	48.110	48.110	48.110	48.110	46.711	0
2024-01-09	48.110	48.110	48.110	48.110	46.711	0
2024-01-08	48.110	48.110	48.110	48.110	46.711	0
2024-01-05	48.110	48.110	48.110	48.110	46.711	0
2024-01-04	48.110	48.110	48.110	48.110	46.711	0
2024-01-03	48.110	48.110	48.110	48.110	46.711	0
2024-01-02	48.110	48.110	48.110	48.110	46.711	0
2023-12-28	48.110	48.110	48.110	48.110	46.711	0
2023-12-27	48.110	48.110	48.110	48.110	46.711	0
2023-12-26	48.110	48.110	48.110	48.110	46.711	0
2023-12-22	48.110	48.110	48.110	48.110	46.711	0
2023-12-21	48.110	48.110	48.110	48.110	46.711	0
2023-12-20	48.110	48.110	48.110	48.110	46.711	0
2023-12-19	48.110	48.110	48.110	48.110	46.711	0
2023-12-18	48.110	48.110	48.110	48.110	46.711	0
2023-12-15	48.110	48.110	48.110	48.110	46.711	0
2023-12-14	48.110	48.110	48.110	48.110	46.711	0
2023-12-13	48.110	48.110	48.110	48.110	46.711	0
2023-12-12	48.110	48.110	48.110	48.110	46.711	0
2023-12-11	48.110	48.110	48.110	48.110	46.711	0
2023-12-08	48.110	48.110	48.110	48.110	46.711	0
2023-12-07	48.110	48.110	48.110	48.110	46.711	0
2023-12-06	48.110	48.110	48.110	48.110	46.711	0

← NewerPage 12 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-01	0.1316 USD
2026-07-03	0.1303 USD
2026-05-21	0.1321 USD
2026-01-15	0.1307 USD
2025-10-09	0.1335 USD
2025-07-10	0.1388 USD
2025-05-16	0.1415 USD
2025-01-16	0.1417 USD
2024-10-10	0.1376 USD
2024-07-11	0.1364 USD
2024-05-16	0.1265 USD
2024-01-11	0.1103 USD
2023-10-11	0.1122 USD
2023-07-13	0.1517 USD
2023-06-07	0.1526 USD
2023-01-12	0.1592 USD
2022-10-13	0.1577 USD
2022-07-14	0.1548 USD
2022-05-16	0.1416 USD
2022-01-13	0.1446 USD
2021-10-14	0.1531 USD
2021-07-14	0.1387 USD
2021-05-21	0.1394 USD
2021-01-13	0.1365 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.