IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	154.50	155.45	152.80	154.65	146.78	48,119
2023-12-13	151.18	151.90	149.25	150.90	143.22	107,787
2023-12-12	150.00	150.55	148.85	150.00	142.37	9,724
2023-12-11	148.10	149.40	147.00	148.80	141.23	20,446
2023-12-08	147.03	148.70	144.80	148.50	140.94	83,752
2023-12-07	146.00	146.25	144.05	145.08	137.69	44,633
2023-12-06	142.45	145.12	140.65	144.35	137.00	17,585
2023-12-05	139.38	142.15	139.15	141.08	133.89	18,762
2023-12-04	137.20	141.60	137.20	138.50	131.45	50,475
2023-12-01	142.25	142.80	140.35	141.83	134.61	27,239
2023-11-30	138.15	141.95	138.10	140.35	133.21	65,146
2023-11-29	138.05	138.05	136.60	136.75	129.79	20,328
2023-11-28	137.83	137.85	135.95	137.83	130.81	121,529
2023-11-27	137.05	139.05	137.05	137.63	130.62	16,889
2023-11-24	137.33	137.90	136.20	137.23	130.24	32,412
2023-11-23	135.32	137.25	135.32	135.53	128.63	9,200
2023-11-22	133.53	135.65	132.85	134.60	127.75	102,639
2023-11-21	134.20	134.85	133.60	134.20	127.37	117,404
2023-11-20	134.00	135.00	133.55	134.25	127.42	176,015
2023-11-17	135.03	137.50	134.10	134.60	127.75	75,301
2023-11-16	136.50	137.55	136.00	136.90	129.93	33,657
2023-11-15	135.38	137.58	133.60	137.58	130.57	147,842
2023-11-14	131.03	135.70	129.95	134.55	127.70	207,932
2023-11-13	127.73	130.05	126.45	129.13	122.55	288,422
2023-11-10	124.00	133.35	123.50	127.08	120.61	151,973
2023-11-09	120.25	127.31	120.25	127.08	120.61	45,325
2023-11-08	120.00	120.55	117.85	120.55	114.41	25,578
2023-11-07	118.90	120.00	118.55	118.75	112.71	10,700
2023-11-06	119.53	122.10	117.35	118.15	112.14	132,516
2023-11-03	118.80	121.71	116.60	121.28	115.10	52,542
2023-11-02	115.05	118.00	115.05	116.80	110.86	19,012
2023-11-01	114.30	114.40	112.85	114.05	108.25	12,971
2023-10-31	112.20	113.55	111.90	112.15	106.44	107,069
2023-10-30	112.65	112.65	111.31	111.38	105.71	25,522
2023-10-27	111.03	111.40	109.75	110.35	104.73	58,950
2023-10-26	110.00	111.65	109.05	109.73	104.14	54,740
2023-10-25	112.80	113.65	110.40	111.58	105.90	126,008
2023-10-24	112.55	114.40	112.30	113.33	107.56	54,467
2023-10-23	110.80	112.60	109.90	111.28	105.61	69,969
2023-10-20	110.85	112.30	109.75	112.00	106.30	53,593
2023-10-19	109.45	112.25	109.45	111.63	105.94	56,434
2023-10-18	110.70	112.80	110.10	111.63	105.94	92,913
2023-10-17	112.95	114.35	110.80	111.83	106.13	35,533
2023-10-16	114.70	114.70	112.95	114.50	108.67	36,180
2023-10-13	117.18	117.35	113.80	113.83	108.03	55,618
2023-10-12	117.93	119.05	117.39	118.70	112.66	17,181
2023-10-11	117.78	118.45	117.20	117.33	111.35	52,566
2023-10-10	118.45	119.20	117.50	118.60	112.56	77,910
2023-10-09	118.30	118.30	116.35	117.28	111.31	56,623
2023-10-06	117.03	118.75	116.25	118.40	112.37	17,081
2023-10-05	116.50	118.35	116.35	117.13	111.16	16,332
2023-10-04	116.60	117.78	115.90	117.78	111.78	31,279
2023-10-03	118.30	118.30	116.83	117.68	111.69	21,847
2023-10-02	120.30	121.00	117.50	118.90	112.85	21,336
2023-09-29	119.73	121.60	119.45	120.30	114.18	127,426
2023-09-28	115.80	118.90	115.80	118.10	112.09	35,456
2023-09-27	118.15	118.80	116.68	116.70	110.76	31,460
2023-09-26	118.00	119.40	118.00	118.35	112.33	75,175
2023-09-25	117.93	119.50	117.45	118.30	112.28	23,794
2023-09-22	118.05	118.95	118.00	118.00	111.99	18,249

← NewerPage 13 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.