IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	48.110	48.110	48.110	48.110	46.711	0
2023-12-04	48.110	48.110	48.110	48.110	46.711	0
2023-12-01	48.110	48.110	48.110	48.110	46.711	0
2023-11-30	48.110	48.110	48.110	48.110	46.711	0
2023-11-29	48.110	48.110	48.110	48.110	46.711	0
2023-11-28	48.110	48.110	48.110	48.110	46.711	0
2023-11-27	48.110	48.110	48.110	48.110	46.711	0
2023-11-24	48.110	48.110	48.110	48.110	46.711	0
2023-11-23	48.110	48.110	48.110	48.110	46.711	0
2023-11-22	48.110	48.110	48.110	48.110	46.711	0
2023-11-21	48.110	48.110	48.110	48.110	46.711	0
2023-11-20	48.110	48.110	48.110	48.110	46.711	0
2023-11-17	48.110	48.110	48.110	48.110	46.711	0
2023-11-16	48.400	48.400	48.110	48.110	46.711	3
2023-11-14	48.250	48.250	48.250	48.250	46.847	1
2023-11-13	46.400	46.400	46.400	46.400	45.051	0
2023-11-10	46.400	46.400	46.400	46.400	45.051	0
2023-11-09	46.400	46.400	46.400	46.400	45.051	0
2023-11-08	46.400	46.400	46.400	46.400	45.051	0
2023-11-07	46.400	46.400	46.400	46.400	45.051	0
2023-11-06	46.400	46.400	46.400	46.400	45.051	0
2023-11-03	46.400	46.400	46.400	46.400	45.051	0
2023-11-01	51.810	51.810	45.210	46.400	45.051	24
2023-10-31	51.920	51.920	51.920	51.920	50.411	0
2023-10-30	51.920	51.920	51.920	51.920	50.411	0
2023-10-27	51.920	51.920	51.920	51.920	50.411	0
2023-10-26	51.920	51.920	51.920	51.920	50.411	0
2023-10-25	51.920	51.920	51.920	51.920	50.411	0
2023-10-24	51.920	51.920	51.920	51.920	50.411	0
2023-10-23	51.920	51.920	51.920	51.920	50.411	0
2023-10-20	51.920	51.920	51.920	51.920	50.411	0
2023-10-19	51.920	51.920	51.920	51.920	50.411	0
2023-10-18	51.920	51.920	51.920	51.920	50.411	0
2023-10-17	51.920	51.920	51.920	51.920	50.411	0
2023-10-16	51.920	51.920	51.920	51.920	50.411	0
2023-10-13	51.920	51.920	51.920	51.920	50.411	0
2023-10-11	51.920	51.920	51.920	51.920	50.411	0
2023-10-10	51.920	51.920	51.920	51.920	50.302	0
2023-10-09	51.920	51.920	51.920	51.920	50.302	0
2023-10-06	51.920	51.920	51.920	51.920	50.302	0
2023-10-05	51.920	51.920	51.920	51.920	50.302	0
2023-10-04	51.920	51.920	51.920	51.920	50.302	0
2023-10-03	51.920	51.920	51.920	51.920	50.302	0
2023-10-02	51.920	51.920	51.920	51.920	50.302	0
2023-09-29	51.920	51.920	51.920	51.920	50.302	0
2023-09-28	51.920	51.920	51.920	51.920	50.302	0
2023-09-27	51.920	51.920	51.920	51.920	50.302	0
2023-09-26	51.920	51.920	51.920	51.920	50.302	0
2023-09-25	51.920	51.920	51.920	51.920	50.302	292
2023-09-22	51.350	51.350	51.350	51.350	49.750	0
2023-09-21	51.350	51.350	51.350	51.350	49.750	0
2023-09-20	51.350	51.350	51.350	51.350	49.750	0
2023-09-19	51.350	51.350	51.350	51.350	49.750	0
2023-09-18	51.350	51.350	51.350	51.350	49.750	0
2023-09-15	51.350	51.350	51.350	51.350	49.750	0
2023-09-14	51.350	51.350	51.350	51.350	49.750	0
2023-09-13	51.350	51.350	51.350	51.350	49.750	0
2023-09-12	51.350	51.350	51.350	51.350	49.750	0
2023-09-11	51.350	51.350	51.350	51.350	49.750	0
2023-09-08	51.350	51.350	51.350	51.350	49.750	0

← NewerPage 13 of 21 · 1,255 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.