IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	51.350	51.350	51.350	51.350	49.750	0
2023-09-05	51.350	51.350	51.350	51.350	49.750	0
2023-09-04	51.350	51.350	51.350	51.350	49.750	0
2023-09-01	51.350	51.350	51.350	51.350	49.750	0
2023-08-31	51.350	51.350	51.350	51.350	49.750	0
2023-08-30	51.350	51.350	51.350	51.350	49.750	0
2023-08-29	51.350	51.350	51.350	51.350	49.750	0
2023-08-28	51.350	51.350	51.350	51.350	49.750	0
2023-08-25	51.350	51.350	51.350	51.350	49.750	0
2023-08-24	51.350	51.350	51.350	51.350	49.750	0
2023-08-23	51.350	51.350	51.350	51.350	49.750	0
2023-08-22	51.350	51.350	51.350	51.350	49.750	0
2023-08-21	51.350	51.350	51.350	51.350	49.750	0
2023-08-18	51.350	51.350	51.350	51.350	49.750	0
2023-08-17	51.350	51.350	51.350	51.350	49.750	0
2023-08-16	51.350	51.350	51.350	51.350	49.750	0
2023-08-15	51.350	51.350	51.350	51.350	49.750	0
2023-08-14	51.350	51.350	51.350	51.350	49.750	0
2023-08-11	51.350	51.350	51.350	51.350	49.750	0
2023-08-10	51.350	51.350	51.350	51.350	49.750	0
2023-08-09	51.350	51.350	51.350	51.350	49.750	0
2023-08-08	51.350	51.350	51.350	51.350	49.750	0
2023-08-07	51.350	51.350	51.350	51.350	49.750	0
2023-08-04	51.350	51.350	51.350	51.350	49.750	0
2023-08-03	51.350	51.350	51.350	51.350	49.750	0
2023-08-02	51.350	51.350	51.350	51.350	49.750	0
2023-08-01	51.350	51.350	51.350	51.350	49.750	0
2023-07-31	51.350	51.350	51.350	51.350	49.750	0
2023-07-28	51.350	51.350	51.350	51.350	49.750	0
2023-07-27	51.350	51.350	51.350	51.350	49.750	10
2023-07-26	50.000	50.000	50.000	50.000	48.442	0
2023-07-25	50.000	50.000	50.000	50.000	48.442	90
2023-07-24	51.000	51.000	51.000	51.000	49.411	0
2023-07-21	51.000	51.000	51.000	51.000	49.411	3
2023-07-20	50.300	50.300	50.300	50.300	48.732	2
2023-07-19	50.350	50.350	50.350	50.350	48.781	0
2023-07-18	50.350	50.350	50.350	50.350	48.781	0
2023-07-17	50.350	50.350	50.350	50.350	48.781	0
2023-07-14	50.350	50.350	50.350	50.350	48.781	317
2023-07-13	52.800	52.800	52.800	52.800	51.154	0
2023-07-12	52.850	52.850	52.800	52.800	51.007	197
2023-07-11	52.990	52.990	52.990	52.990	51.191	0
2023-07-10	52.990	52.990	52.990	52.990	51.191	189
2023-07-07	59.230	59.230	59.230	59.230	57.219	0
2023-07-06	59.230	59.230	59.230	59.230	57.219	0
2023-07-05	59.230	59.230	59.230	59.230	57.219	0
2023-07-04	59.230	59.230	59.230	59.230	57.219	0
2023-07-03	59.230	59.230	59.230	59.230	57.219	0
2023-06-30	59.230	59.230	59.230	59.230	57.219	0
2023-06-29	59.230	59.230	59.230	59.230	57.219	0
2023-06-28	59.230	59.230	59.230	59.230	57.219	0
2023-06-27	59.230	59.230	59.230	59.230	57.219	0
2023-06-26	59.230	59.230	59.230	59.230	57.219	0
2023-06-23	59.230	59.230	59.230	59.230	57.219	0
2023-06-22	59.230	59.230	59.230	59.230	57.219	0
2023-06-21	59.230	59.230	59.230	59.230	57.219	0
2023-06-20	59.230	59.230	59.230	59.230	57.219	0
2023-06-19	59.230	59.230	59.230	59.230	57.219	0
2023-06-16	59.230	59.230	59.230	59.230	57.219	0
2023-06-15	59.230	59.230	59.230	59.230	57.219	0

← NewerPage 14 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.