IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	127.35	131.20	127.35	129.43	122.84	43,619
2023-06-27	128.70	128.70	126.25	127.63	121.13	36,861
2023-06-26	128.35	128.35	126.75	127.68	121.18	46,848
2023-06-23	127.28	127.75	125.78	125.78	119.37	20,159
2023-06-22	126.10	127.43	125.88	125.88	119.47	47,628
2023-06-21	127.58	127.85	125.60	126.75	120.30	41,180
2023-06-20	132.00	132.35	127.75	129.23	122.65	68,450
2023-06-19	135.40	135.40	133.25	135.08	128.20	36,635
2023-06-16	135.48	137.10	135.10	137.03	130.05	50,843
2023-06-15	135.00	135.00	132.35	134.15	127.32	54,326
2023-06-14	137.20	137.20	134.85	134.85	127.99	56,755
2023-06-13	137.03	138.00	135.50	137.08	130.10	78,703
2023-06-12	135.13	137.20	135.10	135.88	128.96	49,635
2023-06-09	143.03	143.60	132.35	134.05	127.23	66,827
2023-06-08	142.30	144.40	142.20	144.30	136.96	134,989
2023-06-07	145.40	145.40	143.47	145.18	137.79	32,082
2023-06-06	146.75	147.30	145.90	146.30	138.85	29,919
2023-06-05	145.50	148.25	145.50	147.83	140.30	68,644
2023-06-02	142.90	145.10	142.00	144.50	137.15	55,100
2023-06-01	142.00	142.45	140.20	141.33	134.13	66,111
2023-05-31	141.63	142.20	139.20	140.85	133.68	244,730
2023-05-30	143.13	143.75	141.85	143.73	136.41	21,796
2023-05-26	140.90	143.15	140.90	142.85	135.58	17,770
2023-05-25	141.88	142.20	140.80	142.15	134.92	22,215
2023-05-24	140.95	142.45	140.95	141.38	134.18	61,824
2023-05-23	142.25	143.67	141.65	142.05	134.82	32,615
2023-05-22	140.30	142.55	139.75	140.45	133.30	93,596
2023-05-19	139.88	141.05	139.00	139.93	132.80	27,158
2023-05-18	138.40	140.10	137.05	140.00	132.87	74,950
2023-05-17	139.03	140.80	136.40	138.30	131.26	66,795
2023-05-16	140.20	142.45	140.20	140.50	133.35	36,579
2023-05-15	140.75	142.55	140.75	141.28	134.08	54,043
2023-05-12	139.15	140.65	139.15	139.63	132.52	33,579
2023-05-11	137.90	139.80	137.90	138.70	131.64	34,783
2023-05-10	136.25	137.80	136.00	136.70	129.74	40,028
2023-05-09	137.33	137.70	134.95	135.43	128.53	48,728
2023-05-05	135.93	138.05	134.90	137.03	130.05	23,545
2023-05-04	134.20	135.60	134.15	134.15	127.32	100,876
2023-05-03	133.13	135.75	133.00	135.43	128.53	44,793
2023-05-02	135.03	136.25	133.15	133.63	126.82	29,863
2023-04-28	135.68	136.50	134.60	135.43	128.53	22,547
2023-04-27	138.00	138.60	135.30	136.35	127.16	1,222,561
2023-04-26	142.20	142.20	137.15	137.63	128.35	122,508
2023-04-25	147.43	147.55	143.50	144.45	134.71	180,251
2023-04-24	145.53	148.10	145.05	147.18	137.26	40,980
2023-04-21	145.13	145.30	143.50	145.23	135.44	38,317
2023-04-20	146.65	146.65	144.10	146.25	136.39	17,436
2023-04-19	147.30	147.30	145.55	146.05	136.21	20,646
2023-04-18	144.75	147.95	144.75	147.13	137.21	229,757
2023-04-17	145.18	145.40	143.75	143.78	134.09	95,060
2023-04-14	142.95	144.75	142.70	144.45	134.71	263,738
2023-04-13	142.70	144.20	142.70	142.85	133.22	16,057
2023-04-12	142.25	144.25	142.05	144.25	134.53	24,644
2023-04-11	143.15	143.15	141.40	142.90	133.27	23,328
2023-04-06	140.40	141.96	139.85	140.80	131.31	17,535
2023-04-05	144.00	144.75	139.95	140.10	130.66	115,969
2023-04-04	146.80	147.15	144.30	144.90	135.13	55,585
2023-04-03	150.50	150.80	146.25	147.88	137.91	25,880
2023-03-31	150.00	150.95	148.55	149.73	139.63	50,157
2023-03-30	147.60	149.60	147.60	148.15	138.17	38,259

← NewerPage 15 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.