IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	62.060	62.060	62.060	62.060	59.645	0
2022-12-16	62.060	62.060	62.060	62.060	59.645	0
2022-12-15	62.060	62.060	62.060	62.060	59.645	0
2022-12-14	62.060	62.060	62.060	62.060	59.645	0
2022-12-13	62.060	62.060	62.060	62.060	59.645	0
2022-12-12	62.060	62.060	62.060	62.060	59.645	0
2022-12-09	62.060	62.060	62.060	62.060	59.645	0
2022-12-08	62.060	62.060	62.060	62.060	59.645	0
2022-12-07	62.060	62.060	62.060	62.060	59.645	0
2022-12-06	62.060	62.060	62.060	62.060	59.645	0
2022-12-05	62.060	62.060	62.060	62.060	59.645	0
2022-12-02	62.060	62.060	62.060	62.060	59.645	0
2022-12-01	62.060	62.060	62.060	62.060	59.645	0
2022-11-30	62.060	62.060	62.060	62.060	59.645	0
2022-11-29	62.060	62.060	62.060	62.060	59.645	0
2022-11-28	62.060	62.060	62.060	62.060	59.645	0
2022-11-25	62.060	62.060	62.060	62.060	59.645	0
2022-11-24	62.060	62.060	62.060	62.060	59.645	0
2022-11-23	62.060	62.060	62.060	62.060	59.645	0
2022-11-22	62.060	62.060	62.060	62.060	59.645	0
2022-11-21	62.060	62.060	62.060	62.060	59.645	0
2022-11-18	62.060	62.060	62.060	62.060	59.645	0
2022-11-17	62.060	62.060	62.060	62.060	59.645	0
2022-11-16	53.000	62.060	53.000	62.060	59.645	2
2022-11-14	53.100	53.100	53.100	53.100	51.034	0
2022-11-11	53.100	53.100	53.100	53.100	51.034	0
2022-11-10	53.100	53.100	53.100	53.100	51.034	0
2022-11-09	53.100	53.100	53.100	53.100	51.034	0
2022-11-08	53.100	53.100	53.100	53.100	51.034	0
2022-11-07	53.100	53.100	53.100	53.100	51.034	0
2022-11-04	53.100	53.100	53.100	53.100	51.034	0
2022-11-03	53.100	53.100	53.100	53.100	51.034	0
2022-11-01	53.100	53.100	53.100	53.100	51.034	0
2022-10-31	53.100	53.100	53.100	53.100	51.034	0
2022-10-28	53.100	53.100	53.100	53.100	51.034	0
2022-10-27	53.100	53.100	53.100	53.100	51.034	0
2022-10-26	53.100	53.100	53.100	53.100	51.034	0
2022-10-25	53.100	53.100	53.100	53.100	51.034	0
2022-10-24	53.100	53.100	53.100	53.100	51.034	0
2022-10-21	53.100	53.100	53.100	53.100	51.034	0
2022-10-20	53.100	53.100	53.100	53.100	51.034	0
2022-10-19	53.100	53.100	53.100	53.100	51.034	0
2022-10-18	53.100	53.100	53.100	53.100	51.034	0
2022-10-17	53.100	53.100	53.100	53.100	51.034	0
2022-10-14	53.100	53.100	53.100	53.100	51.034	0
2022-10-13	53.100	53.100	53.100	53.100	51.034	0
2022-10-11	53.100	53.100	53.100	53.100	50.882	0
2022-10-10	53.100	53.100	53.100	53.100	50.882	0
2022-10-07	53.100	53.100	53.100	53.100	50.882	0
2022-10-06	53.100	53.100	53.100	53.100	50.882	0
2022-10-05	53.100	53.100	53.100	53.100	50.882	0
2022-10-04	53.100	53.100	53.100	53.100	50.882	0
2022-10-03	53.100	53.100	53.100	53.100	50.882	0
2022-09-30	53.100	53.100	53.100	53.100	50.882	0
2022-09-29	53.100	53.100	53.100	53.100	50.882	0
2022-09-28	53.100	53.100	53.100	53.100	50.882	1
2022-09-27	51.260	51.260	51.260	51.260	49.119	0
2022-09-26	51.260	51.260	51.260	51.260	49.119	0
2022-09-23	51.260	51.260	51.260	51.260	49.119	0
2022-09-22	51.260	51.260	51.260	51.260	49.119	0

← NewerPage 17 of 21 · 1,250 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.