IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	48.000	48.000	48.000	48.000	45.694	0
2022-03-30	48.000	48.000	48.000	48.000	45.694	0
2022-03-29	48.000	48.000	48.000	48.000	45.694	0
2022-03-28	48.000	48.000	48.000	48.000	45.694	0
2022-03-25	48.000	48.000	48.000	48.000	45.694	0
2022-03-24	48.000	48.000	48.000	48.000	45.694	0
2022-03-23	48.000	48.000	48.000	48.000	45.694	0
2022-03-22	48.000	48.000	48.000	48.000	45.694	0
2022-03-21	48.000	48.000	48.000	48.000	45.694	0
2022-03-18	48.000	48.000	48.000	48.000	45.694	0
2022-03-17	48.000	48.000	48.000	48.000	45.694	0
2022-03-16	48.000	48.000	48.000	48.000	45.694	0
2022-03-15	48.000	48.000	48.000	48.000	45.694	0
2022-03-14	48.000	48.000	48.000	48.000	45.694	0
2022-03-11	48.000	48.000	48.000	48.000	45.694	0
2022-03-10	48.000	48.000	48.000	48.000	45.694	0
2022-03-09	48.000	48.000	48.000	48.000	45.694	0
2022-03-08	48.000	48.000	48.000	48.000	45.694	0
2022-03-07	48.000	48.000	48.000	48.000	45.694	0
2022-03-04	48.000	48.000	48.000	48.000	45.694	0
2022-03-03	48.000	48.000	48.000	48.000	45.694	0
2022-03-02	48.000	48.000	48.000	48.000	45.694	0
2022-02-25	48.000	48.000	48.000	48.000	45.694	0
2022-02-24	48.000	48.000	48.000	48.000	45.694	0
2022-02-23	48.000	48.000	48.000	48.000	45.694	0
2022-02-22	48.000	48.000	48.000	48.000	45.694	1
2022-02-21	49.500	49.500	49.500	49.500	47.122	0
2022-02-18	49.500	49.500	49.500	49.500	47.122	0
2022-02-17	49.500	49.500	49.500	49.500	47.122	0
2022-02-16	49.500	49.500	49.500	49.500	47.122	0
2022-02-15	49.500	49.500	49.500	49.500	47.122	0
2022-02-14	49.500	49.500	49.500	49.500	47.122	0
2022-02-11	50.880	50.880	49.500	49.500	47.122	48
2022-02-10	61.050	61.050	61.050	61.050	58.117	0
2022-02-09	61.050	61.050	61.050	61.050	58.117	0
2022-02-08	61.050	61.050	61.050	61.050	58.117	0
2022-02-07	61.050	61.050	61.050	61.050	58.117	0
2022-02-04	61.050	61.050	61.050	61.050	58.117	0
2022-02-03	61.050	61.050	61.050	61.050	58.117	0
2022-02-02	61.050	61.050	61.050	61.050	58.117	0
2022-02-01	61.050	61.050	61.050	61.050	58.117	0
2022-01-31	61.050	61.050	61.050	61.050	58.117	0
2022-01-28	61.050	61.050	61.050	61.050	58.117	0
2022-01-27	61.050	61.050	61.050	61.050	58.117	0
2022-01-26	61.050	61.050	61.050	61.050	58.117	0
2022-01-25	61.050	61.050	61.050	61.050	58.117	0
2022-01-24	61.050	61.050	61.050	61.050	58.117	0
2022-01-21	61.050	61.050	61.050	61.050	58.117	0
2022-01-20	61.050	61.050	61.050	61.050	58.117	0
2022-01-19	61.050	61.050	61.050	61.050	58.117	0
2022-01-18	61.050	61.050	61.050	61.050	58.117	0
2022-01-17	61.050	61.050	61.050	61.050	58.117	0
2022-01-14	61.140	61.140	61.050	61.050	58.117	2
2022-01-13	66.850	66.850	66.850	66.850	63.639	0
2022-01-12	66.850	66.850	66.850	66.850	63.501	0
2022-01-11	66.850	66.850	66.850	66.850	63.501	0
2022-01-10	66.850	66.850	66.850	66.850	63.501	0
2022-01-07	66.850	66.850	66.850	66.850	63.501	0
2022-01-06	66.850	66.850	66.850	66.850	63.501	0
2022-01-05	66.850	66.850	66.850	66.850	63.501	0

← NewerPage 20 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.