IDEX Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	66.850	66.850	66.850	66.850	63.501	0
2022-01-03	66.850	66.850	66.850	66.850	63.501	0
2021-12-30	66.850	66.850	66.850	66.850	63.501	0
2021-12-29	66.770	67.410	66.730	66.850	63.501	1,611
2021-12-28	62.700	62.700	62.700	62.700	59.559	0
2021-12-27	62.700	62.700	62.700	62.700	59.559	0
2021-12-23	62.700	62.700	62.700	62.700	59.559	0
2021-12-22	62.700	62.700	62.700	62.700	59.559	0
2021-12-21	62.700	62.700	62.700	62.700	59.559	0
2021-12-20	62.700	62.700	62.700	62.700	59.559	0
2021-12-17	62.700	62.700	62.700	62.700	59.559	0
2021-12-16	62.700	62.700	62.700	62.700	59.559	0
2021-12-15	62.700	62.700	62.700	62.700	59.559	0
2021-12-14	62.700	62.700	62.700	62.700	59.559	0
2021-12-13	62.700	62.700	62.700	62.700	59.559	0
2021-12-10	62.700	62.700	62.700	62.700	59.559	0
2021-12-09	62.700	62.700	62.700	62.700	59.559	0
2021-12-08	62.700	62.700	62.700	62.700	59.559	0
2021-12-07	62.700	62.700	62.700	62.700	59.559	0
2021-12-06	62.700	62.700	62.700	62.700	59.559	0
2021-12-03	62.700	62.700	62.700	62.700	59.559	0
2021-12-02	62.700	62.700	62.700	62.700	59.559	0
2021-12-01	62.700	62.700	62.700	62.700	59.559	0
2021-11-30	62.700	62.700	62.700	62.700	59.559	0
2021-11-29	62.700	62.700	62.700	62.700	59.559	0
2021-11-26	62.700	62.700	62.700	62.700	59.559	0
2021-11-25	62.700	62.700	62.700	62.700	59.559	0
2021-11-24	62.700	62.700	62.700	62.700	59.559	0
2021-11-23	62.700	62.700	62.700	62.700	59.559	0
2021-11-22	62.700	62.700	62.700	62.700	59.559	0
2021-11-19	62.700	62.700	62.700	62.700	59.559	0
2021-11-18	62.700	62.700	62.700	62.700	59.559	0
2021-11-17	62.700	62.700	62.700	62.700	59.559	0
2021-11-16	62.700	62.700	62.700	62.700	59.559	0
2021-11-12	62.700	62.700	62.700	62.700	59.559	0
2021-11-11	62.700	62.700	62.700	62.700	59.559	200
2021-11-10	65.000	65.000	65.000	65.000	61.744	0
2021-11-09	65.000	65.000	65.000	65.000	61.744	0
2021-11-08	65.000	65.000	65.000	65.000	61.744	0
2021-11-05	65.000	65.000	65.000	65.000	61.744	0
2021-11-04	65.000	65.000	65.000	65.000	61.744	750
2021-11-03	63.150	63.150	63.150	63.150	59.986	0
2021-11-01	63.150	63.150	63.150	63.150	59.986	60
2021-10-29	63.200	63.200	63.200	63.200	60.034	60
2021-10-28	62.700	62.700	62.700	62.700	59.559	0
2021-10-27	62.700	62.700	62.700	62.700	59.559	80
2021-10-26	58.560	58.560	58.560	58.560	55.626	0
2021-10-25	58.560	58.560	58.560	58.560	55.626	0
2021-10-22	58.560	58.560	58.560	58.560	55.626	0
2021-10-21	58.560	58.560	58.560	58.560	55.626	0
2021-10-20	58.560	58.560	58.560	58.560	55.626	0
2021-10-19	58.560	58.560	58.560	58.560	55.626	0
2021-10-18	58.560	58.560	58.560	58.560	55.626	0
2021-10-15	58.560	58.560	58.560	58.560	55.626	26
2021-10-14	59.340	59.340	59.340	59.340	56.367	0

← NewerPage 21 of 21 · 1,255 trading days

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.