IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	136.55	136.55	133.20	134.00	124.97	23,333
2022-07-12	135.08	137.00	132.65	136.35	127.16	24,764
2022-07-11	135.08	136.95	133.90	135.43	126.30	77,412
2022-07-08	135.18	137.65	134.85	135.63	126.48	40,587
2022-07-07	135.18	135.68	132.37	135.68	126.53	107,872
2022-07-06	132.50	134.55	130.37	132.70	123.76	53,361
2022-07-05	130.40	132.85	127.20	132.35	123.43	116,437
2022-07-04	130.60	131.85	129.05	129.13	120.42	37,463
2022-07-01	132.30	133.30	130.15	131.03	122.19	91,438
2022-06-30	129.03	130.95	125.90	129.63	120.89	100,645
2022-06-29	129.75	129.75	126.05	129.03	120.33	43,129
2022-06-28	130.20	130.20	127.35	127.88	119.26	58,177
2022-06-27	128.80	131.40	127.90	129.13	120.42	198,123
2022-06-24	122.05	129.55	121.05	128.95	120.26	38,679
2022-06-23	122.30	123.75	118.95	121.63	113.43	173,871
2022-06-22	122.25	122.55	118.50	122.10	113.87	36,343
2022-06-21	124.25	126.20	123.40	123.53	115.20	29,508
2022-06-20	125.23	126.45	123.68	123.68	115.34	50,021
2022-06-17	123.28	127.30	121.70	125.23	116.79	95,244
2022-06-16	132.50	132.75	122.60	123.23	114.92	31,649
2022-06-15	132.85	133.80	129.20	133.13	124.15	34,344
2022-06-14	139.48	140.50	132.25	134.70	125.62	83,274
2022-06-13	139.85	139.85	137.40	138.15	128.84	66,100
2022-06-10	142.45	142.70	139.40	139.43	130.03	311,552
2022-06-09	143.58	144.85	141.85	144.00	134.30	200,468
2022-06-08	141.18	142.45	139.90	141.53	131.99	33,213
2022-06-07	141.78	142.15	138.15	139.38	129.98	77,233
2022-06-06	144.40	145.05	141.35	142.95	133.32	18,001
2022-06-01	141.45	141.45	137.80	137.83	128.54	31,689
2022-05-31	140.00	141.40	138.85	140.60	131.12	193,058
2022-05-30	142.25	142.85	140.35	141.63	132.08	18,778
2022-05-27	136.70	140.85	136.35	140.85	131.36	140,303
2022-05-26	134.65	136.40	133.95	136.25	127.07	96,424
2022-05-25	136.15	136.50	133.00	134.05	125.02	79,979
2022-05-24	136.80	137.10	134.70	136.35	127.16	119,130
2022-05-23	138.15	139.60	136.70	138.40	129.07	304,881
2022-05-20	135.33	139.10	134.65	136.70	127.49	221,522
2022-05-19	135.03	135.25	130.39	133.38	124.39	154,132
2022-05-18	135.68	138.00	135.25	137.08	127.84	42,541
2022-05-17	137.95	137.95	134.15	135.73	126.58	55,157
2022-05-16	134.50	136.40	133.65	136.40	127.21	74,483
2022-05-13	131.68	135.00	131.00	134.95	125.86	117,580
2022-05-12	126.50	130.45	126.15	130.35	121.57	214,427
2022-05-11	130.30	130.30	126.10	128.65	119.98	271,757
2022-05-10	127.53	129.15	125.15	128.90	120.21	299,642
2022-05-09	130.20	130.20	125.25	126.45	117.93	75,162
2022-05-06	136.55	136.55	128.95	130.40	121.61	82,588
2022-05-05	140.55	143.45	137.50	138.20	128.89	152,459
2022-05-04	141.48	142.10	136.80	137.38	128.12	23,360
2022-05-03	145.35	145.35	140.40	142.30	131.20	34,002
2022-04-29	160.95	160.95	151.80	154.25	142.22	67,826
2022-04-28	152.45	155.80	152.45	155.18	143.07	63,045
2022-04-27	147.63	151.65	146.00	150.95	139.17	53,872
2022-04-26	150.90	153.65	148.75	148.75	137.15	217,961
2022-04-25	150.55	151.85	149.35	150.30	138.57	89,201
2022-04-22	151.75	153.85	151.75	152.55	140.65	93,549
2022-04-21	155.08	157.15	152.90	156.05	143.88	73,488
2022-04-20	149.00	152.89	149.00	152.10	140.23	62,139
2022-04-19	150.70	153.35	146.05	148.50	136.92	43,161
2022-04-14	150.55	152.90	149.10	149.93	138.23	68,132

← NewerPage 19 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.