IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	136.75	138.30	135.40	136.65	127.44	41,153
2023-01-03	133.58	137.05	133.55	135.48	126.34	38,017
2022-12-30	137.05	137.05	133.10	136.35	127.16	19,774
2022-12-29	136.85	136.85	135.10	135.93	126.76	35,391
2022-12-28	137.23	137.70	136.00	136.85	127.63	105,063
2022-12-23	133.25	138.40	133.25	134.60	125.53	48,691
2022-12-22	138.30	138.30	133.70	135.38	126.25	149,572
2022-12-21	136.00	137.50	133.75	136.80	127.58	39,905
2022-12-20	137.58	137.78	135.95	137.78	128.49	149,708
2022-12-19	138.00	138.70	136.75	138.00	128.70	36,867
2022-12-16	140.75	141.60	136.25	137.18	127.93	56,325
2022-12-15	145.03	146.15	141.75	142.45	132.85	30,518
2022-12-14	147.63	148.05	146.25	146.60	136.72	94,681
2022-12-13	147.18	151.55	145.75	146.90	137.00	65,522
2022-12-12	146.65	147.55	145.65	146.75	136.86	30,761
2022-12-09	146.80	148.55	145.60	146.65	136.77	96,645
2022-12-08	143.10	146.15	143.10	144.60	134.85	43,839
2022-12-07	143.73	144.40	142.85	143.78	134.09	61,705
2022-12-06	143.00	145.10	143.00	144.20	134.48	133,052
2022-12-05	144.15	144.15	142.05	143.78	134.09	57,324
2022-12-02	144.20	145.20	141.75	144.45	134.71	173,736
2022-12-01	141.35	144.35	141.35	142.55	132.94	25,321
2022-11-30	139.15	141.05	139.15	139.73	130.31	38,623
2022-11-29	142.00	143.50	138.15	138.85	129.49	29,231
2022-11-28	142.80	143.80	141.80	143.13	133.48	63,969
2022-11-25	144.50	146.45	143.40	145.63	135.81	57,265
2022-11-24	142.00	143.80	140.45	142.70	133.08	38,279
2022-11-23	141.30	141.30	137.80	140.95	131.45	207,594
2022-11-22	137.83	140.25	136.30	139.53	130.12	21,886
2022-11-21	137.75	137.75	135.75	136.75	127.53	13,615
2022-11-18	136.05	138.00	134.45	137.53	128.26	121,272
2022-11-17	135.73	136.85	134.90	136.25	127.07	27,281
2022-11-16	138.70	138.70	134.30	134.30	125.25	21,476
2022-11-15	139.48	140.25	136.85	137.83	128.54	17,461
2022-11-14	142.00	142.10	137.95	139.18	129.80	39,013
2022-11-11	139.78	143.35	137.35	140.65	131.17	94,088
2022-11-10	129.80	141.50	129.80	140.55	131.08	64,909
2022-11-09	133.13	134.10	131.55	133.08	124.11	106,818
2022-11-08	131.48	133.95	129.75	133.53	124.53	42,848
2022-11-07	131.03	132.15	129.30	131.53	122.66	29,873
2022-11-04	130.35	133.15	127.90	130.50	121.71	113,050
2022-11-03	128.60	128.80	125.10	127.68	119.07	46,728
2022-11-02	132.65	133.40	129.15	130.30	121.52	32,663
2022-11-01	134.35	135.00	131.10	132.75	123.80	28,389
2022-10-31	132.45	132.45	130.05	130.70	121.89	35,735
2022-10-28	130.05	132.35	128.75	132.15	123.24	36,986
2022-10-27	131.03	132.75	129.50	132.40	123.48	37,836
2022-10-26	129.43	132.20	129.05	131.18	122.33	21,946
2022-10-25	125.48	129.70	124.35	128.10	119.47	67,170
2022-10-24	123.03	125.75	121.60	123.38	115.06	65,794
2022-10-21	121.08	121.30	117.45	119.93	111.84	27,592
2022-10-20	120.45	122.05	119.75	121.88	113.66	49,558
2022-10-19	122.30	123.40	120.60	122.05	113.82	47,973
2022-10-18	122.15	123.90	121.05	123.18	114.87	104,293
2022-10-17	116.10	121.05	113.80	120.00	111.91	48,570
2022-10-14	117.03	118.30	114.65	115.63	107.83	64,785
2022-10-13	114.20	115.45	107.85	114.60	106.88	66,213
2022-10-12	116.80	117.40	114.40	115.18	107.41	36,659
2022-10-11	122.70	122.80	116.20	117.18	109.28	31,131
2022-10-10	122.75	125.75	122.72	124.40	116.02	80,376

← NewerPage 17 of 22 · 1,262 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.