The Magnum Ice Cream Company N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	15.796	16.112	15.726	15.880	15.880	1,103,892
2026-07-24	15.606	15.794	15.604	15.762	15.762	577,747
2026-07-23	15.886	15.886	15.266	15.650	15.650	1,401,066
2026-07-22	15.858	16.062	15.768	15.884	15.884	1,070,875
2026-07-21	16.352	16.374	15.816	15.816	15.816	942,644
2026-07-20	16.292	16.500	16.230	16.354	16.354	851,367
2026-07-17	16.310	16.564	16.284	16.426	16.426	1,261,631
2026-07-16	16.204	16.398	16.110	16.372	16.372	924,413
2026-07-15	16.130	16.568	16.070	16.414	16.414	1,067,814
2026-07-14	16.150	16.340	15.976	16.306	16.306	680,592
2026-07-13	16.290	16.392	16.124	16.262	16.262	823,977
2026-07-10	16.068	16.316	15.922	16.308	16.308	1,129,809
2026-07-09	16.052	16.240	15.808	15.926	15.926	1,317,726
2026-07-08	16.300	16.366	16.056	16.224	16.224	846,495
2026-07-07	16.380	16.744	16.312	16.400	16.400	1,286,497
2026-07-06	16.412	16.564	16.106	16.260	16.260	1,146,917
2026-07-03	16.200	16.530	16.060	16.378	16.378	943,312
2026-07-02	15.818	16.344	15.796	16.228	16.228	1,434,275
2026-07-01	15.156	15.812	15.154	15.706	15.706	1,200,816
2026-06-30	15.260	15.334	15.000	15.236	15.236	1,206,223
2026-06-29	15.312	15.470	15.034	15.296	15.296	1,716,573
2026-06-26	15.002	15.396	14.942	15.326	15.326	1,402,530
2026-06-25	14.900	15.274	14.836	15.002	15.002	1,626,442
2026-06-24	14.602	15.050	14.602	15.000	15.000	1,743,485
2026-06-23	14.460	14.738	14.242	14.552	14.552	1,190,204
2026-06-22	14.270	14.526	14.020	14.462	14.462	1,437,285
2026-06-19	14.688	14.688	14.140	14.254	14.254	4,430,150
2026-06-18	14.772	14.786	14.272	14.572	14.572	1,817,017
2026-06-17	14.850	15.082	14.706	14.904	14.904	1,257,073
2026-06-16	15.344	15.410	14.978	15.086	15.086	1,403,555
2026-06-15	15.456	15.798	15.290	15.314	15.314	1,185,707
2026-06-12	15.350	15.672	15.214	15.464	15.464	1,280,764
2026-06-11	15.300	15.644	15.126	15.460	15.460	1,755,523
2026-06-10	15.050	15.360	15.000	15.360	15.360	954,268
2026-06-09	14.702	15.080	14.584	15.052	15.052	1,152,715
2026-06-08	14.914	15.034	14.724	14.732	14.732	1,351,927
2026-06-05	14.724	14.980	14.644	14.842	14.842	1,380,465
2026-06-04	14.390	14.752	14.276	14.742	14.742	1,659,299
2026-06-03	14.304	14.670	14.268	14.440	14.440	1,679,606
2026-06-02	13.824	14.450	13.780	14.414	14.414	1,622,912
2026-06-01	13.900	13.900	13.568	13.792	13.792	1,992,625
2026-05-29	14.100	14.282	13.896	13.896	13.896	4,970,111
2026-05-28	13.890	14.100	13.850	14.092	14.092	1,368,165
2026-05-27	13.348	14.168	13.348	14.138	14.138	1,775,611
2026-05-26	13.874	13.948	13.482	13.482	13.482	1,180,035
2026-05-25	13.802	13.980	13.646	13.980	13.980	628,526
2026-05-22	13.950	14.130	13.722	13.890	13.890	1,422,271
2026-05-21	13.618	13.938	13.490	13.914	13.914	1,950,198
2026-05-20	13.380	13.740	13.286	13.712	13.712	2,115,917
2026-05-19	13.620	13.694	13.340	13.432	13.432	1,297,572
2026-05-18	14.112	14.182	13.544	13.602	13.602	2,089,356
2026-05-15	12.978	15.910	12.894	14.136	14.136	7,622,628
2026-05-14	12.624	13.008	12.510	13.008	13.008	1,438,230
2026-05-13	12.800	12.922	12.580	12.650	12.650	1,264,574
2026-05-12	12.578	12.914	12.530	12.888	12.888	1,080,492
2026-05-11	12.524	12.688	12.458	12.572	12.572	988,829
2026-05-08	12.522	12.730	12.362	12.600	12.600	1,097,923
2026-05-07	12.806	12.896	12.360	12.404	12.404	1,962,395
2026-05-06	13.060	13.300	12.916	12.916	12.916	2,231,245
2026-05-05	12.952	13.058	12.330	12.844	12.844	3,429,116

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.