IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	145.35	147.35	145.35	147.08	137.16	18,290
2023-03-28	145.43	146.30	143.90	144.20	134.48	42,144
2023-03-27	143.30	146.45	143.30	146.10	136.25	25,334
2023-03-24	144.70	145.10	142.65	144.40	134.67	95,818
2023-03-23	146.30	146.50	143.90	145.83	136.00	73,951
2023-03-22	148.35	148.35	146.55	148.35	138.35	20,237
2023-03-21	147.83	149.70	147.50	148.00	138.03	137,228
2023-03-20	145.43	147.75	142.50	146.70	136.81	78,473
2023-03-17	147.83	148.60	144.00	144.20	134.48	40,500
2023-03-16	144.80	147.10	142.25	145.28	135.48	215,395
2023-03-15	147.43	148.00	142.15	147.43	137.49	296,173
2023-03-14	146.10	147.75	143.75	146.90	137.00	73,997
2023-03-13	148.00	148.00	143.15	143.38	133.71	151,292
2023-03-10	146.55	149.05	146.40	147.63	137.68	33,801
2023-03-09	149.03	149.90	147.40	148.55	138.54	17,779
2023-03-08	148.90	148.90	147.05	148.65	138.63	29,437
2023-03-07	149.43	150.95	148.50	149.03	138.98	20,735
2023-03-06	151.08	151.40	148.65	148.85	138.82	28,978
2023-03-03	147.58	150.73	146.90	149.58	139.49	268,689
2023-03-02	145.88	148.45	145.30	145.68	135.86	48,477
2023-03-01	149.48	151.20	146.30	147.93	137.96	59,355
2023-02-28	147.63	150.85	147.45	150.30	140.17	67,635
2023-02-27	145.03	149.60	144.60	148.85	138.82	403,594
2023-02-24	145.70	145.70	139.50	142.05	132.48	152,762
2023-02-23	147.53	148.65	146.00	146.15	136.30	69,952
2023-02-22	148.15	148.15	144.65	145.88	136.04	43,611
2023-02-21	152.15	152.15	148.50	149.03	138.98	28,226
2023-02-20	152.70	152.70	151.05	152.20	141.94	22,811
2023-02-17	150.15	152.20	148.20	151.48	141.27	46,864
2023-02-16	154.30	155.15	152.25	152.25	141.99	43,181
2023-02-15	151.20	153.90	151.20	153.88	143.50	16,945
2023-02-14	152.35	153.40	150.50	151.23	141.03	96,140
2023-02-13	150.20	151.50	149.48	149.48	139.40	30,738
2023-02-10	152.30	152.30	145.80	149.08	139.03	25,526
2023-02-09	154.10	155.35	152.15	152.15	141.90	21,712
2023-02-08	154.65	155.65	152.80	154.75	144.32	49,041
2023-02-07	155.08	155.90	152.60	152.80	142.50	55,833
2023-02-06	155.13	156.50	153.50	155.33	144.86	20,538
2023-02-03	153.68	156.40	152.45	156.40	145.86	84,482
2023-02-02	147.38	155.35	146.90	154.55	144.13	116,018
2023-02-01	145.28	147.80	144.90	147.23	137.30	71,281
2023-01-31	145.48	146.00	144.50	145.28	135.48	46,047
2023-01-30	147.03	147.05	145.05	145.58	135.76	48,003
2023-01-27	146.50	147.00	145.55	146.45	136.58	38,394
2023-01-26	144.30	146.50	144.30	144.85	135.09	79,889
2023-01-25	147.00	147.00	143.85	145.03	135.25	43,373
2023-01-24	146.30	147.30	145.35	146.75	136.86	122,236
2023-01-23	146.50	147.35	144.75	144.85	135.09	45,496
2023-01-20	145.55	147.30	145.55	146.05	136.21	18,295
2023-01-19	149.03	149.50	146.00	147.08	137.16	44,193
2023-01-18	149.03	150.60	147.95	150.50	140.36	169,494
2023-01-17	146.45	148.10	145.55	146.45	136.58	83,013
2023-01-16	145.23	146.75	145.20	145.33	135.53	198,870
2023-01-13	145.83	146.70	144.35	145.08	135.30	147,612
2023-01-12	143.78	146.15	143.00	144.60	134.85	48,682
2023-01-11	142.30	146.20	141.40	145.93	136.09	22,393
2023-01-10	141.53	142.40	140.30	140.70	131.22	45,368
2023-01-09	141.38	142.45	140.55	141.23	131.71	65,949
2023-01-06	138.30	139.65	137.00	137.78	128.49	98,253
2023-01-05	138.50	138.50	136.25	138.00	128.70	117,194

← NewerPage 16 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.