IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	119.48	119.50	118.15	118.95	112.90	21,448
2023-09-20	118.75	121.85	118.75	120.30	114.18	49,870
2023-09-19	118.70	119.25	117.70	118.90	112.85	42,783
2023-09-18	119.78	121.05	119.55	120.10	113.99	38,719
2023-09-15	121.23	122.55	121.10	122.10	115.89	89,729
2023-09-14	118.50	120.55	117.75	119.93	113.82	112,040
2023-09-13	118.10	119.20	118.00	118.50	112.47	241,317
2023-09-12	122.15	122.15	117.35	118.05	112.04	76,378
2023-09-11	123.53	124.25	122.00	123.78	117.48	82,549
2023-09-08	124.50	125.15	123.00	124.25	117.93	115,942
2023-09-07	123.63	124.30	122.80	124.15	117.83	51,064
2023-09-06	124.25	125.85	123.35	124.55	118.21	16,933
2023-09-05	125.93	126.50	124.75	126.35	119.92	15,076
2023-09-04	128.00	128.45	126.75	128.10	121.58	12,568
2023-09-01	127.25	127.25	126.25	126.25	119.82	16,577
2023-08-31	126.95	126.95	126.95	126.95	120.49	40,740
2023-08-30	126.80	127.35	126.00	126.15	119.73	20,926
2023-08-29	125.43	126.95	124.60	125.33	118.95	39,161
2023-08-25	124.65	125.25	123.40	124.50	118.16	16,041
2023-08-24	125.48	126.60	123.75	124.20	117.88	34,322
2023-08-23	123.93	125.05	123.65	124.20	117.88	114,878
2023-08-22	122.60	124.55	122.60	123.28	117.00	34,025
2023-08-21	123.03	123.80	121.95	122.65	116.41	17,817
2023-08-18	123.58	124.10	121.95	122.00	115.79	100,388
2023-08-17	126.35	126.35	123.98	125.73	119.33	33,646
2023-08-16	127.18	127.70	126.75	127.38	120.89	21,583
2023-08-15	128.95	128.95	126.90	126.95	120.49	22,592
2023-08-14	130.10	130.10	128.10	129.88	123.26	32,161
2023-08-11	130.80	132.20	129.67	130.85	124.19	37,247
2023-08-10	131.48	131.75	130.10	130.40	123.76	17,012
2023-08-09	131.48	131.80	129.95	131.13	124.45	86,067
2023-08-08	131.10	131.10	129.40	130.35	123.72	114,654
2023-08-07	128.60	131.95	127.80	129.78	123.17	61,909
2023-08-04	121.58	128.70	119.50	127.28	120.80	325,836
2023-08-03	132.05	132.05	128.75	129.08	122.51	34,243
2023-08-02	134.80	134.80	132.40	133.38	126.59	129,632
2023-08-01	137.03	137.40	135.75	137.03	130.05	64,190
2023-07-31	137.38	138.70	136.70	138.65	131.59	13,288
2023-07-28	136.40	138.15	134.95	137.33	130.34	25,127
2023-07-27	136.35	137.85	135.65	136.10	129.17	69,495
2023-07-26	136.40	136.40	134.05	136.00	129.08	31,130
2023-07-25	136.10	136.80	134.80	135.43	128.53	24,386
2023-07-24	135.78	137.30	135.73	135.73	128.82	84,686
2023-07-21	137.15	137.15	136.00	136.80	129.84	180,248
2023-07-20	136.25	138.15	136.25	136.50	129.55	24,026
2023-07-19	136.50	137.30	135.85	136.30	129.36	23,606
2023-07-18	136.00	136.85	134.80	134.80	127.94	52,056
2023-07-17	134.60	135.45	133.95	135.33	128.44	50,812
2023-07-14	134.35	135.00	133.58	133.58	126.78	65,332
2023-07-13	133.05	135.50	133.05	135.38	128.48	105,384
2023-07-12	131.93	134.05	130.20	132.50	125.76	50,455
2023-07-11	129.80	131.90	129.80	130.35	123.72	18,113
2023-07-10	129.63	130.15	128.30	129.68	123.07	14,167
2023-07-07	127.88	129.10	126.70	127.08	120.61	40,578
2023-07-06	129.40	129.40	127.25	128.25	121.72	32,179
2023-07-05	129.73	130.55	128.85	130.40	123.76	26,089
2023-07-04	130.00	131.10	130.00	130.00	123.38	115,550
2023-07-03	131.95	131.95	129.95	131.38	124.69	20,400
2023-06-30	131.68	132.30	130.30	130.75	124.10	68,192
2023-06-29	132.00	132.05	129.58	129.58	122.98	34,059

← NewerPage 14 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.