IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	129.35	129.35	123.50	125.13	116.69	19,946
2022-10-06	132.05	132.50	129.85	130.25	121.47	27,620
2022-10-05	130.95	132.80	130.10	131.58	122.71	46,990
2022-10-04	126.95	132.45	125.70	132.25	123.34	53,031
2022-10-03	120.70	125.15	118.95	124.35	115.97	47,765
2022-09-30	119.33	122.70	118.90	122.55	114.29	119,211
2022-09-29	121.05	121.05	117.35	118.30	110.33	38,045
2022-09-28	119.48	122.25	118.90	121.38	113.20	44,166
2022-09-27	121.73	122.50	120.00	120.90	112.75	22,351
2022-09-26	120.70	122.10	120.25	120.60	112.47	31,246
2022-09-23	122.40	122.75	116.85	120.75	112.61	61,867
2022-09-22	125.38	127.80	122.30	123.33	115.01	42,207
2022-09-21	123.60	127.55	123.60	127.03	118.46	31,833
2022-09-20	126.80	126.80	123.90	124.25	115.88	30,097
2022-09-16	124.30	125.60	123.53	123.53	115.20	93,265
2022-09-15	133.05	133.05	126.25	127.03	118.46	56,421
2022-09-14	132.75	135.65	129.95	133.28	124.29	91,334
2022-09-13	138.75	140.55	134.70	135.18	126.07	29,359
2022-09-12	136.65	139.50	135.50	138.60	129.26	28,844
2022-09-09	134.10	135.95	133.75	135.83	126.67	31,782
2022-09-08	133.88	134.30	130.45	134.10	125.06	111,282
2022-09-07	131.53	133.15	131.35	131.88	122.99	19,671
2022-09-06	132.35	134.70	132.25	132.70	123.76	19,056
2022-09-05	132.35	133.20	130.95	132.20	123.29	24,171
2022-09-02	131.88	135.50	130.95	134.30	125.25	42,232
2022-09-01	136.05	136.35	131.00	131.93	123.03	20,919
2022-08-31	140.70	140.70	137.25	138.05	128.75	62,826
2022-08-30	142.25	144.30	139.85	141.63	132.08	22,440
2022-08-26	149.25	149.25	146.00	147.03	137.12	44,528
2022-08-25	149.20	149.20	147.35	148.75	138.73	12,607
2022-08-24	147.83	148.45	144.95	148.15	138.17	24,532
2022-08-23	147.03	148.20	146.00	147.53	137.58	31,697
2022-08-22	150.60	150.60	147.70	147.78	137.82	23,942
2022-08-19	153.03	153.75	151.25	153.53	143.18	138,651
2022-08-18	149.33	154.70	148.40	154.20	143.81	75,997
2022-08-17	154.55	155.00	153.40	154.10	143.71	81,797
2022-08-16	154.70	154.70	151.80	152.05	141.80	65,857
2022-08-15	153.23	154.65	153.10	153.53	143.18	72,415
2022-08-12	152.60	152.60	149.95	151.23	141.03	20,095
2022-08-11	153.43	154.00	150.70	150.90	140.73	36,938
2022-08-10	147.28	151.10	145.00	150.10	139.98	109,281
2022-08-09	150.10	151.10	146.45	147.78	137.82	139,346
2022-08-08	151.50	151.50	149.35	150.30	140.17	37,261
2022-08-05	154.05	157.60	147.90	149.23	139.17	34,492
2022-08-04	153.03	156.25	150.15	153.68	143.32	77,855
2022-08-03	152.20	152.90	151.30	152.10	141.85	55,839
2022-08-02	153.48	153.95	151.05	151.08	140.89	38,661
2022-08-01	155.80	155.80	153.23	153.23	142.90	85,072
2022-07-29	152.90	157.18	152.80	157.18	146.58	32,333
2022-07-28	147.00	151.90	147.00	149.73	139.63	27,966
2022-07-27	146.45	147.85	145.00	146.25	136.39	24,149
2022-07-26	145.63	147.40	145.55	146.90	137.00	26,750
2022-07-25	146.65	148.05	145.95	146.25	136.39	24,057
2022-07-22	146.90	147.99	145.70	146.05	136.21	32,544
2022-07-21	141.58	146.65	140.85	145.23	135.44	33,631
2022-07-20	141.03	141.70	140.50	140.55	131.08	12,817
2022-07-19	136.90	141.00	136.35	139.78	130.36	47,598
2022-07-18	140.70	141.15	138.48	140.70	131.22	26,628
2022-07-15	134.35	137.05	133.30	135.58	126.44	44,217
2022-07-14	134.85	135.45	132.10	132.10	123.20	30,357

← NewerPage 18 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.