The Magnum Ice Cream Company N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,377.50 | 1,431.00 | 1,364.00 | 1,413.00 | 1,413.00 | 754,058 |
| 2026-02-05 | 1,358.50 | 1,387.53 | 1,347.00 | 1,386.00 | 1,386.00 | 1,736,087 |
| 2026-02-04 | 1,300.00 | 1,346.00 | 1,296.00 | 1,342.00 | 1,342.00 | 9,013,618 |
| 2026-02-03 | 1,281.50 | 1,309.84 | 1,265.00 | 1,300.00 | 1,300.00 | 994,847 |
| 2026-02-02 | 1,289.50 | 1,305.72 | 1,283.70 | 1,285.00 | 1,285.00 | 1,090,910 |
| 2026-01-30 | 1,280.00 | 1,309.00 | 1,280.00 | 1,297.50 | 1,297.50 | 761,142 |
| 2026-01-29 | 1,287.00 | 1,342.00 | 1,287.00 | 1,301.00 | 1,301.00 | 2,918,383 |
| 2026-01-28 | 1,267.50 | 1,310.00 | 1,256.00 | 1,286.00 | 1,286.00 | 534,819 |
| 2026-01-27 | 1,325.50 | 1,333.00 | 1,277.00 | 1,277.00 | 1,277.00 | 1,381,676 |
| 2026-01-26 | 1,226.00 | 1,341.50 | 1,226.00 | 1,329.50 | 1,329.50 | 1,648,336 |
| 2026-01-23 | 1,204.00 | 1,231.00 | 1,204.00 | 1,231.00 | 1,231.00 | 906,744 |
| 2026-01-22 | 1,226.50 | 1,237.00 | 1,209.50 | 1,212.00 | 1,212.00 | 1,166,998 |
| 2026-01-21 | 1,240.00 | 1,258.00 | 1,225.50 | 1,225.50 | 1,225.50 | 1,200,818 |
| 2026-01-20 | 1,240.50 | 1,262.50 | 1,230.00 | 1,245.50 | 1,245.50 | 3,417,953 |
| 2026-01-19 | 1,237.50 | 1,257.35 | 1,234.00 | 1,249.00 | 1,249.00 | 810,204 |
| 2026-01-16 | 1,222.50 | 1,254.50 | 1,222.50 | 1,243.50 | 1,243.50 | 1,330,205 |
| 2026-01-15 | 1,207.00 | 1,215.00 | 1,194.50 | 1,215.00 | 1,215.00 | 2,436,838 |
| 2026-01-14 | 1,141.50 | 1,201.32 | 1,139.00 | 1,197.50 | 1,197.50 | 2,107,556 |
| 2026-01-13 | 1,132.50 | 1,143.00 | 1,115.00 | 1,143.00 | 1,143.00 | 4,325,685 |
| 2026-01-12 | 1,128.50 | 1,142.00 | 1,123.50 | 1,132.00 | 1,132.00 | 1,490,129 |
| 2026-01-09 | 1,139.50 | 1,154.00 | 1,129.00 | 1,130.00 | 1,130.00 | 1,672,163 |
| 2026-01-08 | 1,129.50 | 1,140.00 | 1,121.50 | 1,134.00 | 1,134.00 | 3,014,234 |
| 2026-01-07 | 1,129.00 | 1,133.50 | 1,117.10 | 1,131.00 | 1,131.00 | 1,628,072 |
| 2026-01-06 | 1,113.50 | 1,131.59 | 1,101.08 | 1,130.00 | 1,130.00 | 2,041,564 |
| 2026-01-05 | 1,157.00 | 1,160.00 | 1,118.00 | 1,123.50 | 1,123.50 | 1,972,356 |
| 2026-01-02 | 1,182.50 | 1,193.50 | 1,156.00 | 1,156.00 | 1,156.00 | 1,246,388 |
| 2025-12-31 | 1,175.50 | 1,188.50 | 1,170.50 | 1,177.50 | 1,177.50 | 312,513 |
| 2025-12-30 | 1,158.50 | 1,175.50 | 1,156.13 | 1,173.50 | 1,173.50 | 1,386,847 |
| 2025-12-29 | 1,163.00 | 1,174.50 | 1,158.50 | 1,163.50 | 1,163.50 | 1,510,083 |
| 2025-12-24 | 1,159.00 | 1,172.05 | 1,154.50 | 1,167.50 | 1,167.50 | 353,356 |
| 2025-12-23 | 1,172.00 | 1,174.50 | 1,158.50 | 1,161.50 | 1,161.50 | 1,105,438 |
| 2025-12-22 | 1,182.00 | 1,185.50 | 1,168.50 | 1,175.00 | 1,175.00 | 10,370,790 |
| 2025-12-19 | 1,206.50 | 1,212.00 | 1,184.00 | 1,184.00 | 1,184.00 | 3,609,002 |
| 2025-12-18 | 1,183.50 | 1,203.50 | 1,181.50 | 1,191.00 | 1,191.00 | 3,206,294 |
| 2025-12-17 | 1,220.00 | 1,225.00 | 1,196.50 | 1,196.50 | 1,196.50 | 3,173,879 |
| 2025-12-16 | 1,212.60 | 1,227.40 | 1,193.80 | 1,203.40 | 1,203.40 | 4,038,148 |
| 2025-12-15 | 1,172.20 | 1,271.60 | 1,170.00 | 1,245.60 | 1,245.60 | 4,978,775 |
| 2025-12-12 | 1,163.60 | 1,183.80 | 1,152.80 | 1,172.00 | 1,172.00 | 2,738,146 |
| 2025-12-11 | 1,120.20 | 1,193.00 | 1,116.40 | 1,186.20 | 1,186.20 | 6,558,512 |
| 2025-12-10 | 1,079.40 | 1,123.00 | 1,067.20 | 1,123.00 | 1,123.00 | 47,767,927 |
| 2025-12-09 | 1,130.00 | 1,133.80 | 1,081.00 | 1,081.00 | 1,081.00 | 15,896,141 |
| 2025-12-08 | 1,100.00 | 1,139.40 | 1,100.00 | 1,122.40 | 1,122.40 | 18,033,923 |
← NewerPage 4 of 4 · 222 trading days
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.