IMCD N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	102.70	104.00	101.28	101.28	101.28	7
2026-10-19	104.00	104.20	104.00	104.20	104.20	2
2026-10-16	104.00	104.40	104.00	104.40	104.40	20,005
2026-10-15	104.35	105.15	102.40	103.05	103.05	142,153
2026-10-14	103.93	105.55	103.55	104.74	104.74	12,905
2026-10-13	100.99	103.40	100.75	103.25	103.25	47,171
2026-10-12	100.30	103.00	99.460	100.25	100.25	548
2026-10-09	98.885	100.98	98.200	99.865	99.865	25,387
2026-10-08	98.250	99.650	97.880	98.115	98.115	3,192
2026-10-07	97.670	98.660	97.420	98.205	98.205	176,258
2026-10-06	96.140	98.550	95.500	98.040	98.040	1,698
2026-10-05	95.380	96.080	93.790	95.280	95.280	1,967
2026-10-02	96.570	96.660	95.340	96.410	96.410	11,733
2026-10-01	95.970	97.120	95.280	95.770	95.770	159,276
2026-09-30	96.630	97.880	96.080	97.100	97.100	12,334
2026-09-29	96.140	97.580	95.700	96.200	96.200	2,295
2026-09-28	96.650	96.960	95.500	96.380	96.380	4,561
2026-09-25	93.780	96.200	93.500	95.130	95.130	4,823
2026-09-24	94.130	95.240	93.840	94.230	94.230	22,223
2026-09-23	95.070	95.500	93.160	93.550	93.550	39,276
2026-09-22	93.760	95.690	93.200	95.460	95.460	10,069
2026-09-21	93.620	95.180	93.320	93.920	93.920	5,607
2026-09-18	94.760	95.800	93.000	93.370	93.370	9,116
2026-09-17	95.650	96.500	95.000	95.650	95.650	60,700
2026-09-16	95.870	96.340	94.420	95.630	95.630	70,765
2026-09-15	96.840	96.840	94.300	94.860	94.860	7,437
2026-09-14	97.210	98.560	96.940	97.626	97.626	170,275
2026-09-11	98.605	99.000	96.680	97.160	97.160	3,013
2026-09-10	98.015	99.260	97.100	99.075	99.075	11,419
2026-09-09	99.095	99.940	97.240	98.440	98.440	6,884
2026-09-08	96.340	99.900	96.240	99.093	99.093	7,669
2026-09-07	96.690	97.380	95.240	96.410	96.410	72,654
2026-09-04	96.730	97.080	95.730	95.950	95.950	45,008
2026-09-03	97.140	98.400	96.020	96.340	96.340	82,270
2026-09-02	97.570	98.820	96.540	97.210	97.210	31,591
2026-09-01	100.21	101.18	98.070	98.120	98.120	7,521
2026-08-28	97.210	100.05	97.200	99.665	99.665	5,682
2026-08-27	97.250	97.500	96.080	97.180	97.180	5,691
2026-08-26	95.080	97.480	95.080	96.554	96.554	49,322
2026-08-25	97.320	97.320	95.060	96.068	96.068	2,697
2026-08-24	95.480	97.530	95.220	96.888	96.888	4,038
2026-08-21	94.990	97.220	94.940	95.930	95.930	7,118
2026-08-20	95.910	96.840	93.950	95.110	95.110	28,566
2026-08-19	95.400	97.040	94.640	95.970	95.970	5,138
2026-08-18	95.600	97.690	95.600	96.581	96.581	21,624
2026-08-17	97.925	97.940	96.380	97.133	97.133	10,657
2026-08-14	97.080	98.420	97.080	97.625	97.625	3,206
2026-08-13	97.490	97.680	95.400	97.080	97.080	36,534
2026-08-12	97.410	98.200	96.980	97.960	97.960	79,666
2026-08-11	98.060	99.520	96.700	98.590	98.590	11,857
2026-08-10	100.65	101.15	97.960	99.046	99.046	6,194
2026-08-07	100.99	102.60	100.25	101.58	101.58	13,288
2026-08-06	98.880	101.00	98.880	100.69	100.69	18,466
2026-08-05	97.715	98.870	97.280	97.805	97.805	10,031
2026-08-04	98.005	98.650	96.320	97.700	97.700	22,618
2026-08-03	95.710	97.800	93.240	96.460	96.460	27,812
2026-07-31	96.790	96.790	94.780	95.200	95.200	18,433
2026-07-30	94.620	99.260	93.780	97.040	97.040	80,235
2026-07-29	92.490	97.110	89.940	94.210	94.210	53,128
2026-07-28	87.360	89.620	87.360	88.290	88.290	110,696

Page 1 of 3 · 129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	1.8100 EUR
2025-04-29	2.1500 EUR
2024-05-16	2.2400 EUR
2023-04-28	2.3700 EUR
2022-05-04	1.6200 EUR
2021-06-24	1.0200 EUR
2020-07-02	0.9000 EUR
2019-05-10	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.