IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	51.260	51.260	51.260	51.260	49.119	0
2022-09-20	51.260	51.260	51.260	51.260	49.119	0
2022-09-19	51.260	51.260	51.260	51.260	49.119	0
2022-09-16	51.260	51.260	51.260	51.260	49.119	0
2022-09-15	51.260	51.260	51.260	51.260	49.119	0
2022-09-14	51.260	51.260	51.260	51.260	49.119	0
2022-09-13	51.260	51.260	51.260	51.260	49.119	0
2022-09-12	51.260	51.260	51.260	51.260	49.119	0
2022-09-09	51.260	51.260	51.260	51.260	49.119	0
2022-09-08	51.260	51.260	51.260	51.260	49.119	0
2022-09-06	51.260	51.260	51.260	51.260	49.119	0
2022-09-05	51.260	51.260	51.260	51.260	49.119	0
2022-09-02	51.260	51.260	51.260	51.260	49.119	0
2022-09-01	51.260	51.260	51.260	51.260	49.119	0
2022-08-31	51.260	51.260	51.260	51.260	49.119	0
2022-08-30	51.050	51.260	51.050	51.260	49.119	38
2022-08-29	54.010	54.010	54.010	54.010	51.754	0
2022-08-26	54.010	54.010	54.010	54.010	51.754	0
2022-08-25	54.010	54.010	54.010	54.010	51.754	0
2022-08-24	54.010	54.010	54.010	54.010	51.754	0
2022-08-23	54.010	54.010	54.010	54.010	51.754	0
2022-08-22	54.010	54.010	54.010	54.010	51.754	0
2022-08-19	54.010	54.010	54.010	54.010	51.754	0
2022-08-18	54.010	54.010	54.010	54.010	51.754	0
2022-08-17	54.010	54.010	54.010	54.010	51.754	0
2022-08-16	54.010	54.010	54.010	54.010	51.754	0
2022-08-15	54.010	54.010	54.010	54.010	51.754	0
2022-08-12	54.010	54.010	54.010	54.010	51.754	0
2022-08-11	54.010	54.010	54.010	54.010	51.754	0
2022-08-10	54.010	54.010	54.010	54.010	51.754	1
2022-08-09	54.850	54.850	54.850	54.850	52.559	0
2022-08-08	54.850	54.850	54.850	54.850	52.559	1
2022-08-05	54.400	54.760	54.400	54.760	52.473	51
2022-08-04	45.200	45.200	45.200	45.200	43.312	0
2022-08-03	45.200	45.200	45.200	45.200	43.312	0
2022-08-02	45.200	45.200	45.200	45.200	43.312	0
2022-08-01	45.200	45.200	45.200	45.200	43.312	0
2022-07-29	45.200	45.200	45.200	45.200	43.312	0
2022-07-28	45.200	45.200	45.200	45.200	43.312	0
2022-07-27	45.200	45.200	45.200	45.200	43.312	0
2022-07-26	45.200	45.200	45.200	45.200	43.312	0
2022-07-25	45.200	45.200	45.200	45.200	43.312	0
2022-07-22	45.200	45.200	45.200	45.200	43.312	0
2022-07-21	45.200	45.200	45.200	45.200	43.312	0
2022-07-20	45.200	45.200	45.200	45.200	43.312	0
2022-07-19	45.200	45.200	45.200	45.200	43.312	0
2022-07-18	45.200	45.200	45.200	45.200	43.312	0
2022-07-15	45.200	45.200	45.200	45.200	43.312	0
2022-07-14	45.200	45.200	45.200	45.200	43.312	0
2022-07-13	45.200	45.200	45.200	45.200	43.164	0
2022-07-12	45.200	45.200	45.200	45.200	43.164	0
2022-07-11	45.200	45.200	45.200	45.200	43.164	0
2022-07-08	45.200	45.200	45.200	45.200	43.164	0
2022-07-07	45.200	45.200	45.200	45.200	43.164	0
2022-07-06	45.200	45.200	45.200	45.200	43.164	0
2022-07-05	45.200	45.200	45.200	45.200	43.164	0
2022-07-04	45.200	45.200	45.200	45.200	43.164	0
2022-07-01	45.200	45.200	45.200	45.200	43.164	0
2022-06-30	45.200	45.200	45.200	45.200	43.164	0
2022-06-29	45.200	45.200	45.200	45.200	43.164	0

← NewerPage 18 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.