IMCD N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 140.45 | 141.30 | 140.00 | 140.30 | 135.22 | 3,839 |
| 2024-06-06 | 143.45 | 143.45 | 139.95 | 141.03 | 135.92 | 7,355 |
| 2024-06-05 | 140.70 | 142.75 | 140.70 | 142.75 | 137.58 | 9,667 |
| 2024-06-04 | 138.80 | 139.85 | 138.55 | 139.18 | 134.13 | 5,282 |
| 2024-06-03 | 140.55 | 140.55 | 139.50 | 140.10 | 135.02 | 4,012 |
| 2024-05-31 | 141.05 | 141.05 | 138.85 | 138.85 | 133.82 | 4,227 |
| 2024-05-30 | 139.58 | 141.75 | 139.10 | 140.95 | 135.84 | 3,161 |
| 2024-05-29 | 139.73 | 140.50 | 138.60 | 140.50 | 135.41 | 4,592 |
| 2024-05-28 | 142.20 | 142.20 | 139.60 | 139.93 | 134.86 | 4,151 |
| 2024-05-24 | 140.00 | 140.70 | 139.25 | 139.78 | 134.71 | 16,114 |
| 2024-05-23 | 139.73 | 143.25 | 138.75 | 141.48 | 136.35 | 75,097 |
| 2024-05-22 | 139.01 | 139.01 | 137.85 | 138.80 | 133.77 | 19,553 |
| 2024-05-21 | 138.65 | 139.70 | 138.65 | 139.68 | 134.61 | 13,797 |
| 2024-05-20 | 139.03 | 140.30 | 139.00 | 139.08 | 134.04 | 18,906 |
| 2024-05-17 | 140.40 | 142.50 | 138.65 | 140.15 | 135.07 | 155,130 |
| 2024-05-16 | 144.60 | 144.85 | 142.65 | 144.25 | 139.02 | 6,730 |
| 2024-05-15 | 145.78 | 147.40 | 144.05 | 147.23 | 139.73 | 3,492 |
| 2024-05-14 | 146.60 | 146.60 | 143.65 | 144.85 | 137.48 | 8,744 |
| 2024-05-13 | 147.93 | 148.00 | 146.90 | 147.83 | 140.30 | 63,358 |
| 2024-05-10 | 146.95 | 148.35 | 146.95 | 147.58 | 140.06 | 7,236 |
| 2024-05-09 | 146.55 | 147.65 | 146.55 | 146.70 | 139.23 | 2,416 |
| 2024-05-08 | 145.53 | 147.95 | 145.40 | 147.63 | 140.11 | 23,374 |
| 2024-05-07 | 143.43 | 144.70 | 141.45 | 142.85 | 135.58 | 3,667 |
| 2024-05-03 | 141.18 | 142.20 | 140.80 | 141.33 | 134.13 | 2,170 |
| 2024-05-02 | 141.58 | 143.25 | 139.75 | 141.28 | 134.08 | 84,249 |
| 2024-05-01 | 142.20 | 142.20 | 142.20 | 142.20 | 134.96 | 0 |
| 2024-04-30 | 144.60 | 144.60 | 142.05 | 142.20 | 134.96 | 96,528 |
| 2024-04-29 | 142.35 | 144.50 | 142.30 | 143.58 | 136.27 | 8,507 |
| 2024-04-26 | 140.80 | 144.95 | 134.00 | 140.70 | 133.54 | 186,662 |
| 2024-04-25 | 150.80 | 151.15 | 147.05 | 148.20 | 140.66 | 87,888 |
| 2024-04-24 | 152.55 | 154.47 | 151.05 | 151.83 | 144.10 | 46,091 |
| 2024-04-23 | 151.50 | 155.55 | 151.50 | 154.35 | 146.49 | 51,662 |
| 2024-04-22 | 152.70 | 152.70 | 151.10 | 152.50 | 144.74 | 56,370 |
| 2024-04-19 | 150.95 | 153.10 | 150.95 | 151.68 | 143.96 | 29,908 |
| 2024-04-18 | 153.25 | 153.25 | 151.40 | 152.40 | 144.64 | 39,102 |
| 2024-04-17 | 153.83 | 154.00 | 151.40 | 153.13 | 145.33 | 40,220 |
| 2024-04-16 | 152.25 | 154.95 | 150.40 | 154.35 | 146.49 | 59,369 |
| 2024-04-15 | 155.73 | 157.10 | 154.70 | 156.05 | 148.11 | 52,608 |
| 2024-04-12 | 158.70 | 158.70 | 155.00 | 156.20 | 148.25 | 76,790 |
| 2024-04-11 | 155.55 | 158.80 | 155.55 | 155.83 | 147.89 | 104,561 |
| 2024-04-10 | 156.00 | 159.30 | 155.60 | 156.05 | 148.11 | 42,793 |
| 2024-04-09 | 159.30 | 159.30 | 154.69 | 156.85 | 148.87 | 51,222 |
| 2024-04-08 | 158.70 | 160.25 | 158.30 | 158.95 | 150.86 | 101,241 |
| 2024-04-05 | 158.00 | 158.95 | 156.40 | 158.95 | 150.86 | 52,126 |
| 2024-04-04 | 155.03 | 158.70 | 154.35 | 157.93 | 149.89 | 236,011 |
| 2024-04-03 | 163.28 | 163.40 | 158.45 | 158.70 | 150.62 | 15,488 |
| 2024-04-02 | 164.60 | 164.60 | 163.35 | 164.40 | 156.03 | 113,272 |
| 2024-03-28 | 163.73 | 166.10 | 163.25 | 163.93 | 155.58 | 34,485 |
| 2024-03-27 | 165.03 | 165.10 | 162.25 | 163.68 | 155.34 | 14,411 |
| 2024-03-26 | 165.30 | 165.30 | 162.40 | 163.53 | 155.20 | 16,137 |
| 2024-03-25 | 168.95 | 168.95 | 163.49 | 165.38 | 156.96 | 24,493 |
| 2024-03-22 | 164.35 | 167.60 | 164.35 | 167.08 | 158.57 | 34,663 |
| 2024-03-21 | 164.00 | 166.30 | 161.30 | 165.83 | 157.39 | 28,424 |
| 2024-03-20 | 160.25 | 165.65 | 160.25 | 162.45 | 154.18 | 65,789 |
| 2024-03-19 | 158.65 | 160.60 | 158.65 | 158.95 | 150.86 | 13,078 |
| 2024-03-18 | 159.78 | 161.60 | 159.10 | 160.45 | 152.28 | 37,606 |
| 2024-03-15 | 160.00 | 161.70 | 159.70 | 160.40 | 152.24 | 40,365 |
| 2024-03-14 | 160.85 | 161.95 | 160.05 | 161.18 | 152.97 | 26,161 |
| 2024-03-13 | 159.48 | 161.20 | 159.30 | 160.00 | 151.86 | 33,672 |
| 2024-03-12 | 158.85 | 159.70 | 157.85 | 158.70 | 150.62 | 18,390 |
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.