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
2026-05-04	12.650	13.314	12.650	13.078	13.078	2,136,194
2026-04-30	12.100	12.650	12.020	12.440	12.440	6,027,966
2026-04-29	11.216	11.250	11.062	11.162	11.162	1,538,829
2026-04-28	11.262	11.292	11.020	11.236	11.236	2,302,781
2026-04-27	11.260	11.318	11.114	11.114	11.114	1,176,260
2026-04-24	11.210	11.390	11.194	11.276	11.276	1,618,788
2026-04-23	11.250	11.472	11.210	11.252	11.252	2,550,175
2026-04-22	11.440	11.508	11.226	11.236	11.236	1,931,496
2026-04-21	11.970	12.046	11.552	11.574	11.574	3,551,927
2026-04-20	12.354	12.360	12.058	12.074	12.074	1,777,674
2026-04-17	12.084	12.356	12.070	12.346	12.346	2,267,401
2026-04-16	11.914	12.216	11.728	12.062	12.062	3,588,176
2026-04-15	11.950	12.068	11.882	11.930	11.930	2,459,270
2026-04-14	12.144	12.220	11.998	12.050	12.050	3,759,616
2026-04-13	12.300	12.324	11.884	12.002	12.002	2,032,374
2026-04-10	12.360	12.432	12.254	12.310	12.310	1,947,552
2026-04-09	12.558	12.648	12.092	12.350	12.350	3,307,609
2026-04-08	12.652	12.806	12.384	12.614	12.614	2,690,523
2026-04-07	12.524	12.658	12.334	12.420	12.420	3,762,122
2026-04-02	12.420	12.608	12.208	12.354	12.354	2,066,705
2026-04-01	12.840	12.892	12.338	12.480	12.480	2,278,237
2026-03-31	13.056	13.210	12.582	12.710	12.710	2,752,997
2026-03-30	12.760	13.100	12.714	13.042	13.042	1,848,325
2026-03-27	12.800	12.850	12.634	12.722	12.722	2,213,215
2026-03-26	12.700	13.042	12.698	12.820	12.820	1,888,897
2026-03-25	12.686	12.724	12.320	12.630	12.630	3,153,751
2026-03-24	12.886	13.026	12.492	12.728	12.728	3,099,761
2026-03-23	12.816	13.230	12.180	12.684	12.684	3,077,386
2026-03-20	12.970	13.108	12.696	12.878	12.878	6,206,808
2026-03-19	13.422	13.452	13.128	13.198	13.198	3,736,594
2026-03-18	13.564	13.692	13.350	13.500	13.500	3,511,287
2026-03-17	13.536	13.872	13.520	13.702	13.702	1,690,106
2026-03-16	13.506	13.602	13.448	13.548	13.548	1,720,565
2026-03-13	13.296	13.738	13.294	13.504	13.504	2,043,878
2026-03-12	13.346	13.518	13.224	13.450	13.450	2,402,409
2026-03-11	13.128	13.480	13.036	13.474	13.474	1,974,929
2026-03-10	13.044	13.114	12.966	13.112	13.112	2,694,327
2026-03-09	13.078	13.080	12.822	13.044	13.044	2,245,357
2026-03-06	13.138	13.168	13.010	13.152	13.152	1,649,221
2026-03-05	13.234	13.260	13.016	13.072	13.072	2,588,960
2026-03-04	12.934	13.290	12.934	13.220	13.220	2,344,355
2026-03-03	13.138	13.290	12.780	12.936	12.936	2,537,268
2026-03-02	13.302	13.394	13.140	13.140	13.140	1,616,364
2026-02-27	13.588	13.600	13.322	13.436	13.436	5,321,610
2026-02-26	13.648	13.666	13.256	13.480	13.480	2,208,173
2026-02-25	13.820	13.840	13.612	13.630	13.630	1,340,991
2026-02-24	13.502	13.830	13.388	13.802	13.802	1,398,311
2026-02-23	13.998	13.998	13.432	13.438	13.438	2,439,232
2026-02-20	13.948	14.218	13.718	14.084	14.084	2,548,201
2026-02-19	13.630	13.882	13.450	13.686	13.686	1,774,650
2026-02-18	13.400	13.700	13.328	13.470	13.470	2,213,254
2026-02-17	13.800	13.900	13.222	13.242	13.242	3,734,034
2026-02-16	14.018	14.296	13.584	13.896	13.896	1,512,230
2026-02-13	13.680	14.346	13.278	14.000	14.000	4,700,955
2026-02-12	14.920	14.920	13.770	13.770	13.770	6,924,838
2026-02-11	16.100	16.488	15.974	16.398	16.398	2,029,800
2026-02-10	15.784	16.188	15.768	16.080	16.080	1,849,194
2026-02-09	16.250	16.434	15.738	15.780	15.780	1,498,943
2026-02-06	15.790	16.484	15.708	16.288	16.288	2,183,478
2026-02-05	15.690	15.950	15.582	15.892	15.892	1,550,833

← NewerPage 3 of 4 · 220 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.