The Magnum Ice Cream Company N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 1,130.00 | 1,147.00 | 1,115.00 | 1,115.00 | 1,115.00 | 449,691 |
| 2026-05-05 | 1,121.00 | 1,126.00 | 1,064.00 | 1,108.50 | 1,108.50 | 846,790 |
| 2026-05-01 | 1,072.00 | 1,113.00 | 1,048.65 | 1,112.50 | 1,112.50 | 639,262 |
| 2026-04-30 | 1,040.00 | 1,093.50 | 1,033.50 | 1,072.00 | 1,072.00 | 3,780,377 |
| 2026-04-29 | 970.20 | 973.24 | 958.00 | 967.40 | 967.40 | 416,935 |
| 2026-04-28 | 971.40 | 977.40 | 955.64 | 974.20 | 974.20 | 496,202 |
| 2026-04-27 | 970.60 | 979.80 | 962.40 | 962.40 | 962.40 | 321,734 |
| 2026-04-24 | 972.80 | 986.60 | 969.80 | 977.00 | 977.00 | 319,812 |
| 2026-04-23 | 972.20 | 994.80 | 971.20 | 975.00 | 975.00 | 550,815 |
| 2026-04-22 | 993.80 | 1,000.00 | 973.40 | 974.20 | 974.20 | 1,386,006 |
| 2026-04-21 | 1,041.50 | 1,048.00 | 1,004.00 | 1,006.00 | 1,006.00 | 504,429 |
| 2026-04-20 | 1,074.00 | 1,077.50 | 1,049.50 | 1,051.00 | 1,051.00 | 278,883 |
| 2026-04-17 | 1,061.50 | 1,075.50 | 1,050.00 | 1,074.50 | 1,074.50 | 407,341 |
| 2026-04-16 | 1,033.00 | 1,061.50 | 1,019.50 | 1,049.50 | 1,049.50 | 745,102 |
| 2026-04-15 | 1,037.50 | 1,048.00 | 1,031.00 | 1,036.50 | 1,036.50 | 463,549 |
| 2026-04-14 | 1,059.50 | 1,064.50 | 1,042.53 | 1,047.00 | 1,047.00 | 434,130 |
| 2026-04-13 | 1,067.00 | 1,072.50 | 1,034.00 | 1,044.00 | 1,044.00 | 372,661 |
| 2026-04-10 | 1,075.50 | 1,081.00 | 1,066.10 | 1,072.50 | 1,072.50 | 820,689 |
| 2026-04-09 | 1,095.50 | 1,100.00 | 1,052.50 | 1,075.00 | 1,075.00 | 487,899 |
| 2026-04-08 | 1,100.50 | 1,113.50 | 1,076.15 | 1,096.50 | 1,096.50 | 1,423,953 |
| 2026-04-07 | 1,088.50 | 1,103.50 | 1,075.50 | 1,085.00 | 1,085.00 | 3,041,474 |
| 2026-04-02 | 1,082.00 | 1,098.59 | 1,064.66 | 1,077.00 | 1,077.00 | 510,586 |
| 2026-04-01 | 1,114.00 | 1,124.50 | 1,076.00 | 1,085.50 | 1,085.50 | 1,663,708 |
| 2026-03-31 | 1,132.00 | 1,146.50 | 1,095.00 | 1,109.00 | 1,109.00 | 486,119 |
| 2026-03-30 | 1,103.50 | 1,136.50 | 1,100.50 | 1,132.00 | 1,132.00 | 483,598 |
| 2026-03-27 | 1,106.00 | 1,110.00 | 1,094.00 | 1,102.00 | 1,102.00 | 383,931 |
| 2026-03-26 | 1,089.50 | 1,127.50 | 1,089.50 | 1,108.50 | 1,108.50 | 410,000 |
| 2026-03-25 | 1,098.50 | 1,100.52 | 1,065.50 | 1,091.50 | 1,091.50 | 4,505,742 |
| 2026-03-24 | 1,111.50 | 1,125.00 | 1,081.00 | 1,101.00 | 1,101.00 | 560,992 |
| 2026-03-23 | 1,105.00 | 1,141.00 | 1,053.50 | 1,096.50 | 1,096.50 | 1,052,557 |
| 2026-03-20 | 1,125.50 | 1,135.50 | 1,094.50 | 1,115.00 | 1,115.00 | 1,258,898 |
| 2026-03-19 | 1,150.00 | 1,160.97 | 1,132.50 | 1,138.50 | 1,138.50 | 567,627 |
| 2026-03-18 | 1,170.00 | 1,183.00 | 1,153.50 | 1,164.50 | 1,164.50 | 568,011 |
| 2026-03-17 | 1,170.00 | 1,195.50 | 1,167.00 | 1,185.00 | 1,185.00 | 356,883 |
| 2026-03-16 | 1,164.50 | 1,175.00 | 1,161.50 | 1,170.00 | 1,170.00 | 377,253 |
| 2026-03-13 | 1,145.50 | 1,185.00 | 1,144.50 | 1,166.00 | 1,166.00 | 376,089 |
| 2026-03-12 | 1,153.00 | 1,164.50 | 1,142.00 | 1,160.50 | 1,160.50 | 628,189 |
| 2026-03-11 | 1,133.00 | 1,163.00 | 1,125.50 | 1,162.00 | 1,162.00 | 1,347,101 |
| 2026-03-10 | 1,130.50 | 1,134.50 | 1,120.50 | 1,132.50 | 1,132.50 | 1,123,276 |
| 2026-03-09 | 1,134.50 | 1,134.98 | 1,110.00 | 1,128.00 | 1,128.00 | 524,525 |
| 2026-03-06 | 1,140.00 | 1,142.10 | 1,127.00 | 1,138.50 | 1,138.50 | 361,107 |
| 2026-03-05 | 1,150.00 | 1,153.00 | 1,130.50 | 1,135.50 | 1,135.50 | 628,006 |
| 2026-03-04 | 1,125.00 | 1,155.00 | 1,125.00 | 1,150.00 | 1,150.00 | 686,130 |
| 2026-03-03 | 1,146.00 | 1,156.50 | 1,114.50 | 1,125.00 | 1,125.00 | 1,341,236 |
| 2026-03-02 | 1,167.00 | 1,171.36 | 1,148.00 | 1,148.00 | 1,148.00 | 1,804,728 |
| 2026-02-27 | 1,170.00 | 1,199.00 | 1,168.00 | 1,175.00 | 1,175.00 | 1,982,136 |
| 2026-02-26 | 1,189.50 | 1,192.00 | 1,154.50 | 1,173.00 | 1,173.00 | 817,940 |
| 2026-02-25 | 1,202.00 | 1,204.50 | 1,187.28 | 1,187.50 | 1,187.50 | 3,409,650 |
| 2026-02-24 | 1,178.50 | 1,204.00 | 1,168.50 | 1,202.00 | 1,202.00 | 909,183 |
| 2026-02-23 | 1,219.00 | 1,222.00 | 1,172.50 | 1,174.00 | 1,174.00 | 480,360 |
| 2026-02-20 | 1,207.50 | 1,239.90 | 1,195.50 | 1,229.50 | 1,229.50 | 523,775 |
| 2026-02-19 | 1,193.50 | 1,213.00 | 1,174.50 | 1,196.50 | 1,196.50 | 509,359 |
| 2026-02-18 | 1,182.00 | 1,193.55 | 1,162.50 | 1,174.50 | 1,174.50 | 7,582,996 |
| 2026-02-17 | 1,203.50 | 1,210.50 | 1,156.00 | 1,156.50 | 1,156.50 | 1,050,560 |
| 2026-02-16 | 1,223.00 | 1,242.50 | 1,181.00 | 1,207.00 | 1,207.00 | 4,439,604 |
| 2026-02-13 | 1,190.00 | 1,247.00 | 1,156.63 | 1,218.50 | 1,218.50 | 1,615,037 |
| 2026-02-12 | 1,241.50 | 1,275.50 | 1,193.00 | 1,193.00 | 1,193.00 | 2,158,975 |
| 2026-02-11 | 1,404.00 | 1,433.50 | 1,393.00 | 1,426.50 | 1,426.50 | 963,174 |
| 2026-02-10 | 1,370.50 | 1,410.50 | 1,370.25 | 1,400.00 | 1,400.00 | 9,627,159 |
| 2026-02-09 | 1,419.00 | 1,433.00 | 1,369.50 | 1,373.50 | 1,373.50 | 830,779 |
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.