IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	87.560	88.960	87.500	88.730	88.730	4,795
2026-07-23	90.190	91.200	88.520	89.060	89.060	28,196
2026-07-22	87.240	90.060	86.900	89.920	89.920	157,345
2026-07-21	88.360	88.360	85.580	86.880	86.880	12,961
2026-07-20	88.820	89.054	87.300	88.852	88.852	18,868
2026-07-17	90.540	91.860	88.200	89.430	89.430	154,927
2026-07-16	92.660	92.660	91.180	91.520	91.520	225,077
2026-07-15	90.640	92.180	90.060	91.130	91.130	18,354
2026-07-14	89.450	92.290	87.600	90.860	90.860	196,406
2026-07-13	86.400	87.320	85.000	85.464	85.464	8,619
2026-07-10	84.240	86.000	83.070	85.760	85.760	11,651
2026-07-09	83.500	83.560	82.460	83.280	83.280	14,447
2026-07-08	84.080	84.670	81.840	82.910	82.910	15,661
2026-07-07	85.490	85.860	82.550	84.155	84.155	14,810
2026-07-06	83.600	85.320	83.600	84.599	84.599	13,608
2026-07-03	81.800	83.580	81.760	83.260	83.260	14,889
2026-07-02	79.710	81.720	78.940	81.530	81.530	46,149
2026-07-01	78.230	80.020	78.230	79.480	79.480	265,853
2026-06-30	78.910	80.460	78.070	79.139	79.139	61,545
2026-06-29	80.900	81.140	79.080	80.421	80.421	138,741
2026-06-26	81.840	82.000	80.020	81.080	81.080	269,642
2026-06-25	80.860	82.640	80.360	81.040	81.040	340,108
2026-06-24	80.590	82.120	79.660	82.110	82.110	120,913
2026-06-23	81.000	82.020	78.920	80.520	80.520	33,518
2026-06-22	83.460	83.460	81.640	82.269	82.269	57,369
2026-06-19	82.190	84.040	81.870	83.610	83.610	27,651
2026-06-18	85.570	86.140	81.740	83.280	83.280	30,811
2026-06-17	86.010	86.720	84.580	85.620	85.620	13,177
2026-06-16	89.340	89.340	86.060	87.678	87.678	23,590
2026-06-15	89.210	89.900	88.170	88.810	88.810	106,460
2026-06-12	88.800	89.280	87.860	88.730	88.730	389,104
2026-06-11	88.300	90.540	88.000	89.660	89.660	26,299
2026-06-10	87.600	89.700	87.600	88.920	88.920	27,487
2026-06-09	87.200	88.460	86.490	87.519	87.519	34,423
2026-06-08	88.760	88.760	87.200	88.140	88.140	8,293
2026-06-05	89.270	91.000	86.540	89.800	89.800	14,572
2026-06-04	89.080	89.730	87.940	88.380	88.380	225,779
2026-06-03	89.000	90.020	88.140	88.940	88.940	25,530
2026-06-02	89.700	90.710	89.520	90.176	90.176	37,623
2026-06-01	88.220	90.800	86.040	89.356	89.356	8,460
2026-05-29	89.570	90.020	87.600	88.940	88.940	29,333
2026-05-28	89.210	89.210	87.940	89.210	89.210	177,527
2026-05-27	89.210	90.460	88.950	90.110	90.110	68,062
2026-05-26	90.810	91.200	89.160	89.818	89.818	27,837
2026-05-22	92.450	92.680	90.920	92.000	92.000	38,780
2026-05-21	91.770	94.430	91.270	94.130	94.130	15,062
2026-05-20	92.340	92.600	90.860	92.050	92.050	305,572
2026-05-19	95.760	95.760	91.970	93.488	93.488	16,546
2026-05-18	94.930	96.600	94.840	95.338	95.338	30,105
2026-05-15	95.810	96.920	95.480	95.970	95.970	27,852
2026-05-14	98.005	98.180	95.760	96.570	96.570	59,067
2026-05-13	96.180	98.040	96.180	97.040	97.040	39,080
2026-05-12	98.080	98.080	95.360	96.880	96.880	16,809
2026-05-11	95.000	98.030	95.000	96.775	96.775	25,344
2026-05-08	95.030	95.760	93.480	94.420	94.420	622,375
2026-05-07	97.825	98.280	95.260	96.610	96.610	381,583
2026-05-06	100.75	103.00	95.000	97.250	97.250	455,323
2026-05-05	102.85	103.20	98.540	99.514	99.514	38,054
2026-05-01	100.79	100.79	100.79	100.79	98.951	0
2026-04-30	103.58	105.10	99.260	100.79	98.951	77,986

← NewerPage 2 of 3 · 128 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.