The Magnum Ice Cream Company N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 16.684 | 16.852 | 16.622 | 16.852 | 16.852 | 611,697 |
| 2026-10-16 | 16.352 | 16.792 | 16.286 | 16.792 | 16.792 | 1,190,990 |
| 2026-10-15 | 16.460 | 16.714 | 16.400 | 16.464 | 16.464 | 883,022 |
| 2026-10-14 | 15.870 | 16.264 | 15.810 | 16.236 | 16.236 | 1,202,922 |
| 2026-10-13 | 16.178 | 16.304 | 15.872 | 15.914 | 15.914 | 1,020,602 |
| 2026-10-12 | 15.516 | 15.908 | 15.454 | 15.908 | 15.908 | 826,674 |
| 2026-10-09 | 15.784 | 15.784 | 15.326 | 15.358 | 15.358 | 740,681 |
| 2026-10-08 | 15.206 | 15.450 | 15.166 | 15.450 | 15.450 | 1,271,385 |
| 2026-10-07 | 15.288 | 15.292 | 15.066 | 15.206 | 15.206 | 1,381,416 |
| 2026-10-06 | 15.288 | 15.470 | 15.094 | 15.424 | 15.424 | 1,044,541 |
| 2026-10-05 | 15.448 | 15.590 | 15.208 | 15.250 | 15.250 | 983,460 |
| 2026-10-02 | 15.376 | 15.546 | 15.290 | 15.448 | 15.448 | 650,474 |
| 2026-10-01 | 15.504 | 15.550 | 15.110 | 15.268 | 15.268 | 1,527,296 |
| 2026-09-30 | 16.404 | 16.478 | 15.708 | 15.708 | 15.708 | 1,791,339 |
| 2026-09-29 | 16.380 | 16.426 | 16.166 | 16.282 | 16.282 | 1,155,764 |
| 2026-09-28 | 16.764 | 16.832 | 16.480 | 16.488 | 16.488 | 1,326,906 |
| 2026-09-25 | 16.950 | 17.274 | 16.540 | 16.540 | 16.540 | 1,121,211 |
| 2026-09-24 | 16.852 | 17.114 | 16.712 | 16.892 | 16.892 | 1,002,175 |
| 2026-09-23 | 16.770 | 17.164 | 16.714 | 16.738 | 16.738 | 1,102,791 |
| 2026-09-22 | 16.778 | 17.122 | 16.774 | 16.832 | 16.832 | 1,124,563 |
| 2026-09-21 | 16.360 | 16.776 | 16.360 | 16.712 | 16.712 | 638,928 |
| 2026-09-18 | 16.438 | 16.736 | 16.350 | 16.466 | 16.466 | 2,235,898 |
| 2026-09-17 | 16.510 | 16.784 | 16.438 | 16.600 | 16.600 | 839,264 |
| 2026-09-16 | 16.586 | 16.604 | 16.372 | 16.446 | 16.446 | 1,027,888 |
| 2026-09-15 | 17.196 | 17.196 | 16.676 | 16.700 | 16.700 | 589,823 |
| 2026-09-14 | 16.900 | 17.378 | 16.900 | 17.196 | 17.196 | 689,646 |
| 2026-09-11 | 16.982 | 17.156 | 16.818 | 16.896 | 16.896 | 760,492 |
| 2026-09-10 | 16.298 | 16.754 | 16.232 | 16.754 | 16.754 | 743,018 |
| 2026-09-09 | 16.612 | 16.952 | 16.468 | 16.496 | 16.496 | 1,021,944 |
| 2026-09-08 | 16.274 | 16.814 | 16.176 | 16.648 | 16.648 | 1,083,138 |
| 2026-09-07 | 16.502 | 16.570 | 16.254 | 16.254 | 16.254 | 712,957 |
| 2026-09-04 | 16.856 | 16.934 | 16.434 | 16.702 | 16.702 | 1,171,811 |
| 2026-09-03 | 17.000 | 17.184 | 16.828 | 16.892 | 16.892 | 913,183 |
| 2026-09-02 | 17.010 | 17.050 | 16.804 | 16.972 | 16.972 | 906,904 |
| 2026-09-01 | 17.524 | 17.682 | 17.112 | 17.122 | 17.122 | 1,120,982 |
| 2026-08-31 | 17.400 | 17.682 | 17.372 | 17.682 | 17.682 | 1,717,221 |
| 2026-08-28 | 17.392 | 17.466 | 17.060 | 17.384 | 17.384 | 747,430 |
| 2026-08-27 | 17.450 | 17.466 | 17.156 | 17.322 | 17.322 | 1,414,989 |
| 2026-08-26 | 17.560 | 17.572 | 17.364 | 17.450 | 17.450 | 1,128,649 |
| 2026-08-25 | 17.204 | 17.356 | 17.140 | 17.268 | 17.268 | 1,286,028 |
| 2026-08-24 | 17.082 | 17.566 | 17.024 | 17.432 | 17.432 | 973,126 |
| 2026-08-21 | 17.000 | 17.128 | 16.862 | 16.984 | 16.984 | 1,258,776 |
| 2026-08-20 | 16.640 | 16.994 | 16.576 | 16.990 | 16.990 | 1,003,017 |
| 2026-08-19 | 16.610 | 16.906 | 16.414 | 16.642 | 16.642 | 1,446,388 |
| 2026-08-18 | 16.416 | 16.508 | 16.212 | 16.400 | 16.400 | 1,319,608 |
| 2026-08-17 | 16.756 | 16.908 | 16.374 | 16.460 | 16.460 | 954,749 |
| 2026-08-14 | 17.324 | 17.340 | 16.848 | 17.012 | 17.012 | 859,838 |
| 2026-08-13 | 17.000 | 17.340 | 16.936 | 17.340 | 17.340 | 900,234 |
| 2026-08-12 | 16.786 | 17.196 | 16.708 | 16.982 | 16.982 | 1,244,859 |
| 2026-08-11 | 16.700 | 16.900 | 16.492 | 16.752 | 16.752 | 946,782 |
| 2026-08-10 | 16.738 | 16.772 | 16.474 | 16.704 | 16.704 | 1,059,609 |
| 2026-08-07 | 16.404 | 16.646 | 16.328 | 16.642 | 16.642 | 894,577 |
| 2026-08-06 | 16.462 | 16.562 | 16.280 | 16.450 | 16.450 | 891,394 |
| 2026-08-05 | 15.980 | 16.572 | 15.910 | 16.370 | 16.370 | 1,434,267 |
| 2026-08-04 | 16.000 | 16.194 | 15.854 | 15.942 | 15.942 | 992,373 |
| 2026-08-03 | 16.200 | 16.246 | 15.930 | 16.062 | 16.062 | 997,314 |
| 2026-07-31 | 16.240 | 16.824 | 15.948 | 16.196 | 16.196 | 1,916,383 |
| 2026-07-30 | 15.974 | 16.358 | 15.150 | 16.158 | 16.158 | 1,681,774 |
| 2026-07-29 | 16.228 | 16.302 | 15.992 | 16.136 | 16.136 | 1,158,647 |
| 2026-07-28 | 15.984 | 16.464 | 15.948 | 16.270 | 16.270 | 1,298,919 |
Page 1 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.