IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	149.70	149.70	145.20	148.30	136.73	33,249
2022-04-12	147.03	149.20	145.55	148.40	136.82	165,361
2022-04-11	151.60	151.60	147.30	149.28	137.63	34,447
2022-04-08	155.05	155.05	152.45	152.45	140.56	46,698
2022-04-07	154.90	158.95	152.95	153.73	141.73	36,307
2022-04-06	157.03	158.15	152.50	154.15	142.12	46,024
2022-04-05	159.78	160.25	154.50	158.45	146.09	78,382
2022-04-04	154.50	157.85	154.45	156.00	143.83	49,527
2022-04-01	154.00	156.50	153.40	155.63	143.48	22,777
2022-03-31	156.60	157.40	154.95	154.95	142.86	39,273
2022-03-30	155.03	155.85	152.45	153.48	141.50	71,362
2022-03-29	154.20	157.80	154.20	156.50	144.29	37,139
2022-03-28	152.90	154.50	151.60	153.53	141.55	37,810
2022-03-25	154.85	156.85	152.60	152.75	140.83	88,886
2022-03-24	153.18	156.00	151.40	152.05	140.19	56,210
2022-03-23	153.83	155.95	153.20	154.60	142.54	31,801
2022-03-22	155.33	155.55	152.80	152.80	140.88	37,055
2022-03-21	155.63	156.50	154.00	155.33	143.21	47,063
2022-03-18	151.78	157.05	150.70	156.80	144.57	128,041
2022-03-17	149.25	152.80	149.25	152.00	140.14	67,961
2022-03-16	147.48	150.10	144.95	149.03	137.40	47,730
2022-03-15	142.60	143.30	139.30	142.40	131.29	66,088
2022-03-14	139.55	145.20	139.55	144.10	132.86	40,899
2022-03-11	139.28	142.85	135.45	141.33	130.30	73,026
2022-03-10	142.15	142.15	137.60	138.40	127.60	76,378
2022-03-09	131.20	138.65	131.20	137.33	126.61	109,870
2022-03-08	133.93	137.90	128.15	129.93	119.79	61,692
2022-03-07	134.05	138.50	133.15	135.68	125.09	61,914
2022-03-04	139.28	142.75	136.75	137.23	126.52	57,797
2022-03-03	144.15	144.75	141.15	141.68	130.62	416,871
2022-03-02	139.95	143.75	139.95	142.25	131.15	30,178
2022-03-01	142.55	144.90	138.75	142.05	130.97	173,122
2022-02-28	139.35	146.25	139.35	145.88	134.50	173,808
2022-02-25	143.60	143.60	137.50	141.88	130.81	88,220
2022-02-24	136.00	141.60	134.80	140.35	129.40	133,584
2022-02-23	142.05	144.05	140.05	141.43	130.39	87,594
2022-02-22	135.48	141.50	133.75	140.95	129.95	114,894
2022-02-21	140.90	140.90	135.75	136.35	125.71	114,783
2022-02-18	141.65	141.65	138.70	139.03	128.18	47,708
2022-02-17	142.35	144.10	141.03	141.03	130.02	50,263
2022-02-16	144.10	144.15	142.05	143.83	132.61	30,079
2022-02-15	141.05	143.58	141.05	143.58	132.37	73,202
2022-02-14	141.93	142.20	138.95	139.28	128.41	276,082
2022-02-11	144.00	145.80	144.00	144.35	133.09	118,736
2022-02-10	152.05	152.05	144.85	146.75	135.30	115,855
2022-02-09	147.80	152.00	147.80	151.13	139.34	111,539
2022-02-08	153.83	155.65	147.70	149.73	138.04	294,174
2022-02-07	150.40	152.65	150.40	151.38	139.57	159,725
2022-02-04	155.65	155.65	150.15	150.80	139.04	59,391
2022-02-03	159.65	159.65	154.00	155.83	143.67	128,395
2022-02-02	155.55	157.25	155.55	156.25	144.06	107,080
2022-02-01	154.55	155.35	152.85	154.00	141.99	58,040
2022-01-31	151.43	152.55	150.35	151.03	139.24	218,005
2022-01-28	148.70	149.95	146.80	147.73	136.20	128,089
2022-01-27	148.20	150.70	147.15	149.63	137.95	91,452
2022-01-26	151.73	153.35	150.20	153.08	141.13	183,848
2022-01-25	151.78	152.00	148.75	150.90	139.13	167,356
2022-01-24	154.50	155.90	148.45	149.18	137.54	125,542
2022-01-21	157.18	159.25	154.20	155.68	143.53	198,406
2022-01-20	159.48	161.80	157.24	161.03	148.46	37,696

← NewerPage 20 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.