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
2026-02-04	15.072	15.580	15.044	15.540	15.540	1,310,359
2026-02-03	14.886	15.196	14.662	15.076	15.076	1,541,027
2026-02-02	14.894	15.080	14.850	14.864	14.864	1,742,578
2026-01-30	14.750	15.120	14.750	14.994	14.994	2,134,492
2026-01-29	14.900	15.500	14.900	15.026	15.026	1,701,427
2026-01-28	14.620	15.094	14.454	14.850	14.850	1,494,208
2026-01-27	15.300	15.370	14.696	14.696	14.696	2,157,560
2026-01-26	14.200	15.478	14.200	15.338	15.338	2,534,016
2026-01-23	13.860	14.220	13.858	14.220	14.220	1,776,928
2026-01-22	14.100	14.212	13.884	13.934	13.934	1,742,231
2026-01-21	14.154	14.444	14.070	14.070	14.070	1,950,318
2026-01-20	14.266	14.482	14.212	14.306	14.306	2,215,492
2026-01-19	14.250	14.514	14.186	14.416	14.416	1,947,671
2026-01-16	14.102	14.484	14.100	14.358	14.358	2,450,317
2026-01-15	14.000	14.018	13.790	14.018	14.018	2,415,633
2026-01-14	13.190	13.876	13.166	13.842	13.842	2,844,448
2026-01-13	13.100	13.194	12.886	13.194	13.194	2,333,275
2026-01-12	13.000	13.160	12.960	13.060	13.060	2,509,553
2026-01-09	13.160	13.308	13.038	13.038	13.038	3,591,076
2026-01-08	13.050	13.140	12.934	13.056	13.056	2,223,880
2026-01-07	13.074	13.100	12.948	13.046	13.046	2,955,940
2026-01-06	12.882	13.074	12.736	13.074	13.074	3,186,964
2026-01-05	13.306	13.350	12.918	12.980	12.980	3,159,233
2026-01-02	13.580	13.694	13.296	13.296	13.296	2,266,282
2025-12-31	13.490	13.616	13.422	13.616	13.616	862,939
2025-12-30	13.310	13.506	13.288	13.456	13.456	1,883,952
2025-12-29	13.344	13.476	13.310	13.360	13.360	2,331,846
2025-12-24	13.300	13.500	13.246	13.460	13.460	542,233
2025-12-23	13.456	13.466	13.286	13.310	13.310	1,516,098
2025-12-22	13.550	13.560	13.402	13.476	13.476	3,428,154
2025-12-19	13.860	13.860	13.560	13.590	13.590	5,081,707
2025-12-18	13.510	13.718	13.492	13.630	13.630	3,172,556
2025-12-17	13.890	13.964	13.640	13.640	13.640	4,382,030
2025-12-16	13.804	13.994	13.658	13.780	13.780	6,446,226
2025-12-15	13.368	14.502	13.350	14.242	14.242	5,617,529
2025-12-12	13.302	13.514	13.158	13.364	13.364	6,552,529
2025-12-11	12.820	13.662	12.790	13.550	13.550	10,653,674
2025-12-10	12.500	12.940	12.250	12.940	12.940	27,231,097
2025-12-09	13.004	13.036	12.474	12.572	12.572	18,478,107
2025-12-08	12.200	13.088	12.150	12.970	12.970	26,871,506

← NewerPage 4 of 4 · 220 trading days

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.