IMCD N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 147.90 | 147.90 | 145.50 | 145.78 | 140.49 | 3,043 |
| 2024-08-30 | 146.65 | 148.85 | 146.65 | 147.18 | 141.84 | 7,399 |
| 2024-08-29 | 144.30 | 146.85 | 144.10 | 146.35 | 141.05 | 5,667 |
| 2024-08-28 | 144.00 | 146.55 | 143.50 | 145.88 | 140.59 | 40,217 |
| 2024-08-27 | 142.10 | 144.30 | 142.10 | 144.30 | 139.07 | 82,721 |
| 2024-08-23 | 140.00 | 141.15 | 140.00 | 140.20 | 135.12 | 2,398 |
| 2024-08-22 | 140.15 | 141.45 | 139.75 | 141.23 | 136.11 | 230,451 |
| 2024-08-21 | 140.80 | 141.35 | 139.35 | 141.13 | 136.01 | 25,175 |
| 2024-08-20 | 141.03 | 141.45 | 139.65 | 140.80 | 135.70 | 1,407 |
| 2024-08-19 | 139.63 | 140.60 | 138.35 | 140.35 | 135.26 | 4,070 |
| 2024-08-16 | 140.50 | 140.50 | 138.45 | 138.45 | 133.43 | 4,859 |
| 2024-08-15 | 137.95 | 140.60 | 137.95 | 140.30 | 135.22 | 1,868 |
| 2024-08-14 | 137.10 | 139.20 | 137.10 | 138.70 | 133.67 | 62,185 |
| 2024-08-13 | 138.75 | 138.75 | 135.45 | 136.40 | 131.46 | 7,642 |
| 2024-08-12 | 138.75 | 139.45 | 138.05 | 138.55 | 133.53 | 3,293 |
| 2024-08-09 | 138.70 | 140.70 | 137.90 | 138.00 | 133.00 | 3,307 |
| 2024-08-08 | 141.15 | 141.15 | 137.40 | 138.85 | 133.82 | 5,083 |
| 2024-08-07 | 138.05 | 142.45 | 138.05 | 141.93 | 136.78 | 2,019 |
| 2024-08-06 | 140.00 | 140.00 | 135.40 | 137.03 | 132.06 | 125,811 |
| 2024-08-05 | 138.00 | 139.60 | 134.30 | 138.90 | 133.87 | 11,469 |
| 2024-08-02 | 135.48 | 146.05 | 132.20 | 139.23 | 134.18 | 20,691 |
| 2024-08-01 | 133.03 | 133.15 | 130.85 | 130.85 | 126.11 | 181,980 |
| 2024-07-31 | 132.75 | 134.75 | 132.75 | 133.63 | 128.78 | 1,744 |
| 2024-07-30 | 132.00 | 133.45 | 132.00 | 133.23 | 128.40 | 5,129 |
| 2024-07-29 | 132.35 | 132.35 | 131.15 | 132.20 | 127.41 | 6,505 |
| 2024-07-26 | 129.75 | 131.43 | 129.75 | 131.43 | 126.66 | 13,234 |
| 2024-07-25 | 129.03 | 130.50 | 128.50 | 129.43 | 124.74 | 12,610 |
| 2024-07-24 | 131.35 | 132.60 | 131.35 | 132.50 | 127.70 | 13,470 |
| 2024-07-23 | 132.75 | 133.45 | 132.00 | 133.13 | 128.30 | 3,231 |
| 2024-07-22 | 131.45 | 133.05 | 131.45 | 132.75 | 127.94 | 13,516 |
| 2024-07-19 | 131.18 | 131.60 | 130.00 | 131.18 | 126.42 | 7,960 |
| 2024-07-18 | 131.48 | 134.30 | 131.15 | 133.58 | 128.74 | 2,800 |
| 2024-07-17 | 131.43 | 132.65 | 131.35 | 131.68 | 126.90 | 11,807 |
| 2024-07-16 | 130.80 | 132.00 | 130.15 | 130.15 | 125.43 | 5,187 |
| 2024-07-15 | 132.90 | 132.90 | 130.60 | 132.30 | 127.51 | 46,002 |
| 2024-07-12 | 130.05 | 131.95 | 126.70 | 130.30 | 125.58 | 258,093 |
| 2024-07-11 | 129.78 | 131.35 | 129.05 | 130.30 | 125.58 | 9,968 |
| 2024-07-10 | 129.80 | 129.80 | 128.20 | 128.20 | 123.55 | 9,150 |
| 2024-07-09 | 130.50 | 130.50 | 128.90 | 128.95 | 124.28 | 8,470 |
| 2024-07-08 | 130.60 | 132.20 | 130.60 | 130.95 | 126.21 | 83,640 |
| 2024-07-05 | 132.80 | 133.70 | 131.15 | 132.85 | 128.04 | 4,172 |
| 2024-07-04 | 132.60 | 132.60 | 131.50 | 132.00 | 127.22 | 7,674 |
| 2024-07-03 | 130.00 | 131.40 | 130.00 | 131.08 | 126.33 | 54,069 |
| 2024-07-02 | 129.28 | 129.55 | 128.35 | 128.95 | 124.28 | 4,213 |
| 2024-07-01 | 131.83 | 131.90 | 129.60 | 129.78 | 125.07 | 2,804 |
| 2024-06-28 | 130.95 | 131.50 | 129.30 | 129.43 | 124.74 | 9,853 |
| 2024-06-27 | 131.23 | 132.00 | 130.85 | 131.38 | 126.61 | 8,626 |
| 2024-06-26 | 132.25 | 133.20 | 130.65 | 130.95 | 126.21 | 6,454 |
| 2024-06-25 | 133.10 | 134.55 | 133.10 | 133.83 | 128.98 | 13,984 |
| 2024-06-24 | 132.10 | 134.60 | 132.10 | 134.40 | 129.53 | 9,990 |
| 2024-06-21 | 133.65 | 133.65 | 132.30 | 132.60 | 127.80 | 6,520 |
| 2024-06-20 | 132.15 | 134.10 | 131.85 | 132.50 | 127.70 | 20,484 |
| 2024-06-19 | 133.30 | 133.30 | 131.60 | 132.90 | 128.08 | 4,165 |
| 2024-06-18 | 135.38 | 135.43 | 133.40 | 135.43 | 130.52 | 11,490 |
| 2024-06-17 | 137.08 | 137.95 | 134.10 | 134.85 | 129.96 | 7,692 |
| 2024-06-14 | 138.60 | 138.90 | 135.80 | 136.75 | 131.80 | 50,753 |
| 2024-06-13 | 142.35 | 142.35 | 138.70 | 140.55 | 135.46 | 6,007 |
| 2024-06-12 | 142.30 | 145.20 | 141.45 | 143.73 | 138.52 | 5,945 |
| 2024-06-11 | 142.00 | 142.10 | 140.75 | 142.00 | 136.85 | 5,790 |
| 2024-06-10 | 140.35 | 141.40 | 139.85 | 140.85 | 135.75 | 43,787 |
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.