The Magnum Ice Cream Company N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1,358.50 | 1,400.00 | 1,296.25 | 1,386.00 | 1,386.00 | 436,075 |
| 2026-07-29 | 1,390.00 | 1,396.50 | 1,370.50 | 1,382.50 | 1,382.50 | 121,704 |
| 2026-07-28 | 1,333.00 | 1,409.00 | 1,333.00 | 1,395.00 | 1,395.00 | 164,149 |
| 2026-07-27 | 1,351.00 | 1,375.00 | 1,339.20 | 1,357.00 | 1,357.00 | 184,231 |
| 2026-07-24 | 1,334.00 | 1,348.00 | 1,332.00 | 1,345.00 | 1,345.00 | 147,518 |
| 2026-07-23 | 1,354.50 | 1,385.00 | 1,302.50 | 1,337.00 | 1,337.00 | 86,753 |
| 2026-07-22 | 1,350.50 | 1,368.00 | 1,324.50 | 1,354.00 | 1,354.00 | 179,057 |
| 2026-07-21 | 1,390.50 | 1,398.50 | 1,349.00 | 1,349.00 | 1,349.00 | 192,057 |
| 2026-07-20 | 1,385.50 | 1,399.00 | 1,379.50 | 1,390.50 | 1,390.50 | 97,532 |
| 2026-07-17 | 1,396.50 | 1,408.50 | 1,376.92 | 1,399.50 | 1,399.50 | 317,965 |
| 2026-07-16 | 1,370.00 | 1,390.00 | 1,358.50 | 1,390.00 | 1,390.00 | 142,370 |
| 2026-07-15 | 1,372.50 | 1,405.00 | 1,370.00 | 1,392.50 | 1,392.50 | 112,174 |
| 2026-07-14 | 1,380.00 | 1,393.50 | 1,362.50 | 1,393.50 | 1,393.50 | 246,692 |
| 2026-07-13 | 1,389.00 | 1,395.48 | 1,374.50 | 1,385.00 | 1,385.00 | 177,535 |
| 2026-07-10 | 1,368.50 | 1,387.50 | 1,355.90 | 1,387.50 | 1,387.50 | 324,371 |
| 2026-07-09 | 1,367.50 | 1,383.50 | 1,347.00 | 1,359.00 | 1,359.00 | 952,055 |
| 2026-07-08 | 1,396.00 | 1,400.00 | 1,371.00 | 1,384.00 | 1,384.00 | 504,983 |
| 2026-07-07 | 1,396.50 | 1,430.00 | 1,393.00 | 1,400.50 | 1,400.50 | 527,793 |
| 2026-07-06 | 1,410.00 | 1,418.00 | 1,376.50 | 1,389.00 | 1,389.00 | 634,005 |
| 2026-07-03 | 1,379.50 | 1,415.00 | 1,374.50 | 1,404.00 | 1,404.00 | 302,725 |
| 2026-07-02 | 1,346.00 | 1,396.00 | 1,346.00 | 1,389.00 | 1,389.00 | 414,747 |
| 2026-07-01 | 1,302.50 | 1,355.00 | 1,300.50 | 1,347.00 | 1,347.00 | 142,228 |
| 2026-06-30 | 1,314.00 | 1,320.00 | 1,293.50 | 1,311.50 | 1,311.50 | 473,945 |
| 2026-06-29 | 1,320.00 | 1,333.00 | 1,298.93 | 1,318.00 | 1,318.00 | 144,117 |
| 2026-06-26 | 1,298.00 | 1,327.00 | 1,288.00 | 1,321.00 | 1,321.00 | 519,481 |
| 2026-06-25 | 1,285.00 | 1,313.50 | 1,273.50 | 1,294.00 | 1,294.00 | 359,301 |
| 2026-06-24 | 1,255.50 | 1,296.50 | 1,255.50 | 1,293.50 | 1,293.50 | 233,322 |
| 2026-06-23 | 1,242.00 | 1,268.16 | 1,228.00 | 1,254.50 | 1,254.50 | 311,475 |
| 2026-06-22 | 1,219.00 | 1,252.00 | 1,211.00 | 1,247.50 | 1,247.50 | 300,575 |
| 2026-06-19 | 1,270.00 | 1,273.50 | 1,225.50 | 1,232.50 | 1,232.50 | 369,828 |
| 2026-06-18 | 1,283.00 | 1,287.00 | 1,238.00 | 1,263.00 | 1,263.00 | 419,154 |
| 2026-06-17 | 1,290.00 | 1,303.00 | 1,278.00 | 1,289.00 | 1,289.00 | 147,725 |
| 2026-06-16 | 1,310.50 | 1,331.50 | 1,295.00 | 1,304.00 | 1,304.00 | 188,694 |
| 2026-06-15 | 1,332.00 | 1,364.00 | 1,319.83 | 1,322.50 | 1,322.50 | 282,491 |
| 2026-06-12 | 1,325.50 | 1,350.50 | 1,311.88 | 1,333.50 | 1,333.50 | 210,817 |
| 2026-06-11 | 1,319.50 | 1,350.00 | 1,305.40 | 1,336.00 | 1,336.00 | 354,758 |
| 2026-06-10 | 1,297.50 | 1,324.00 | 1,293.00 | 1,324.00 | 1,324.00 | 267,668 |
| 2026-06-09 | 1,268.50 | 1,298.65 | 1,257.50 | 1,298.00 | 1,298.00 | 261,131 |
| 2026-06-08 | 1,286.00 | 1,296.50 | 1,271.00 | 1,273.50 | 1,273.50 | 436,361 |
| 2026-06-05 | 1,275.00 | 1,291.00 | 1,266.00 | 1,281.00 | 1,281.00 | 521,699 |
| 2026-06-04 | 1,240.50 | 1,275.00 | 1,234.50 | 1,275.00 | 1,275.00 | 396,043 |
| 2026-06-03 | 1,239.00 | 1,265.50 | 1,231.00 | 1,247.00 | 1,247.00 | 384,501 |
| 2026-06-02 | 1,194.00 | 1,247.50 | 1,193.50 | 1,247.50 | 1,247.50 | 269,158 |
| 2026-06-01 | 1,200.00 | 1,200.00 | 1,172.37 | 1,193.00 | 1,193.00 | 542,018 |
| 2026-05-29 | 1,221.00 | 1,237.50 | 1,199.00 | 1,199.00 | 1,199.00 | 1,736,400 |
| 2026-05-28 | 1,204.00 | 1,221.50 | 1,199.00 | 1,221.50 | 1,221.50 | 393,313 |
| 2026-05-27 | 1,162.00 | 1,225.50 | 1,157.50 | 1,224.00 | 1,224.00 | 578,778 |
| 2026-05-26 | 1,196.50 | 1,204.00 | 1,165.00 | 1,165.00 | 1,165.00 | 297,293 |
| 2026-05-22 | 1,205.00 | 1,220.00 | 1,185.00 | 1,199.50 | 1,199.50 | 660,408 |
| 2026-05-21 | 1,179.50 | 1,204.00 | 1,166.00 | 1,202.50 | 1,202.50 | 1,447,617 |
| 2026-05-20 | 1,161.00 | 1,186.00 | 1,151.00 | 1,185.00 | 1,185.00 | 1,736,034 |
| 2026-05-19 | 1,182.00 | 1,188.00 | 1,155.50 | 1,161.50 | 1,161.50 | 489,290 |
| 2026-05-18 | 1,231.50 | 1,235.00 | 1,175.50 | 1,182.00 | 1,182.00 | 828,110 |
| 2026-05-15 | 1,125.00 | 1,392.50 | 1,121.50 | 1,232.00 | 1,232.00 | 2,306,926 |
| 2026-05-14 | 1,092.00 | 1,126.00 | 1,082.20 | 1,126.00 | 1,126.00 | 315,589 |
| 2026-05-13 | 1,108.00 | 1,117.50 | 1,089.00 | 1,092.50 | 1,092.50 | 272,852 |
| 2026-05-12 | 1,088.50 | 1,119.50 | 1,083.85 | 1,118.00 | 1,118.00 | 280,051 |
| 2026-05-11 | 1,078.00 | 1,096.00 | 1,078.00 | 1,084.50 | 1,084.50 | 300,444 |
| 2026-05-08 | 1,083.00 | 1,097.50 | 1,068.00 | 1,087.00 | 1,087.00 | 533,961 |
| 2026-05-07 | 1,104.00 | 1,111.97 | 1,068.00 | 1,071.50 | 1,071.50 | 1,012,320 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.