IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	158.85	159.70	157.85	158.70	150.62	18,390
2024-03-11	160.15	161.50	157.50	159.03	150.93	33,935
2024-03-08	160.00	161.00	157.85	159.53	151.41	90,091
2024-03-07	155.78	160.05	154.35	158.15	150.10	191,557
2024-03-06	155.38	159.40	154.65	157.68	149.65	93,439
2024-03-05	153.93	154.90	151.00	151.18	143.48	43,506
2024-03-04	146.80	153.95	145.55	152.20	144.45	50,940
2024-03-01	147.35	154.45	147.35	151.63	143.91	104,788
2024-02-29	140.20	142.25	139.30	142.25	135.01	75,925
2024-02-28	139.08	140.25	138.05	139.28	132.19	29,947
2024-02-27	140.45	142.00	139.90	142.00	134.77	45,202
2024-02-26	143.20	143.20	141.64	142.50	135.25	83,814
2024-02-23	142.90	143.50	142.30	142.85	135.58	22,346
2024-02-22	141.70	142.85	141.70	142.20	134.96	21,887
2024-02-21	140.50	141.50	140.20	141.43	134.23	7,753
2024-02-20	142.60	142.60	140.25	140.55	133.40	13,288
2024-02-19	142.51	142.51	141.33	142.00	134.77	68,049
2024-02-16	142.00	142.66	141.00	142.00	134.77	19,443
2024-02-15	140.30	141.70	139.70	139.78	132.66	74,844
2024-02-14	138.65	139.65	138.65	139.03	131.95	103,002
2024-02-13	142.10	142.10	138.60	139.38	132.28	35,624
2024-02-12	141.48	142.88	140.50	141.53	134.32	70,482
2024-02-09	142.50	142.70	140.49	142.50	135.25	51,413
2024-02-08	141.88	143.85	141.65	143.78	136.46	18,637
2024-02-07	142.90	142.90	140.00	142.30	135.06	581,839
2024-02-06	142.10	142.10	140.15	141.38	134.18	34,362
2024-02-05	141.53	141.80	140.25	140.85	133.68	18,141
2024-02-02	143.13	144.25	141.25	141.78	134.56	172,081
2024-02-01	143.03	144.10	141.35	143.38	136.08	43,049
2024-01-31	140.00	142.45	139.75	142.25	135.01	25,183
2024-01-30	141.03	141.60	139.78	139.78	132.66	70,102
2024-01-29	141.73	141.75	139.80	140.15	133.02	153,553
2024-01-26	140.45	142.65	140.45	141.28	134.08	59,666
2024-01-25	140.05	142.05	140.05	141.48	134.27	57,018
2024-01-24	142.10	143.25	142.04	142.95	135.67	62,099
2024-01-23	144.10	144.10	142.00	142.00	134.77	84,419
2024-01-22	142.55	144.70	142.55	144.70	137.34	164,193
2024-01-19	144.60	145.45	142.15	142.90	135.63	26,322
2024-01-18	141.00	143.85	141.00	143.53	136.22	42,217
2024-01-17	141.88	143.30	140.45	140.45	133.30	60,547
2024-01-16	147.53	147.55	144.20	145.48	138.07	118,101
2024-01-15	151.63	151.63	148.73	150.80	143.12	71,029
2024-01-12	149.55	152.30	149.55	150.15	142.51	32,037
2024-01-11	151.38	152.55	149.95	151.93	144.19	55,005
2024-01-10	150.70	151.45	149.75	151.08	143.39	26,882
2024-01-09	151.70	151.70	150.20	151.38	143.67	31,194
2024-01-08	150.20	151.75	150.20	150.70	143.03	29,062
2024-01-05	151.15	151.15	148.75	150.25	142.60	37,474
2024-01-04	152.05	152.33	150.45	152.00	144.26	26,531
2024-01-03	155.03	156.20	150.45	152.35	144.60	24,384
2024-01-02	157.48	158.10	154.35	155.93	147.99	142,412
2023-12-29	156.88	158.40	156.88	157.33	149.32	15,492
2023-12-28	156.80	157.35	156.40	157.03	149.03	10,248
2023-12-27	157.05	157.05	154.50	156.20	148.25	109,974
2023-12-22	155.03	156.00	153.50	155.78	147.85	16,221
2023-12-21	154.80	154.80	153.40	153.48	145.66	21,456
2023-12-20	153.45	155.30	153.45	155.18	147.28	20,486
2023-12-19	154.25	154.97	153.80	154.40	146.54	244,062
2023-12-18	153.03	154.65	152.30	152.95	145.17	51,157
2023-12-15	154.55	154.80	153.00	154.75	146.87	26,369

← NewerPage 12 of 22 · 1,267 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.