IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	157.15	161.85	157.15	160.10	147.61	102,355
2022-01-18	163.20	163.20	159.20	160.50	147.98	121,138
2022-01-17	162.00	164.85	160.70	164.70	151.85	133,320
2022-01-14	162.00	164.20	160.95	162.45	149.78	121,755
2022-01-13	165.28	168.25	163.00	163.68	150.91	52,473
2022-01-12	166.10	169.20	165.95	167.58	154.50	234,026
2022-01-11	163.18	165.60	161.55	161.73	149.11	60,980
2022-01-10	176.50	176.90	161.15	161.93	149.29	334,678
2022-01-07	178.50	178.50	174.00	176.00	162.27	95,439
2022-01-06	190.35	190.55	178.90	181.58	167.41	98,582
2022-01-05	195.63	196.85	191.95	192.35	177.34	160,592
2022-01-04	195.33	197.75	191.50	196.90	181.54	142,581
2021-12-31	198.08	198.10	194.90	196.63	181.29	4,350
2021-12-30	196.80	198.20	196.45	197.40	182.00	12,245
2021-12-29	196.00	197.15	196.00	196.20	180.89	46,899
2021-12-24	191.49	194.20	191.49	193.53	178.43	22,233
2021-12-23	192.50	192.50	190.25	192.00	177.02	71,899
2021-12-22	190.80	192.30	189.00	191.23	176.31	37,045
2021-12-21	192.15	192.15	188.85	191.43	176.49	184,626
2021-12-20	184.85	189.15	183.20	188.55	173.84	72,681
2021-12-17	194.20	194.20	185.70	187.83	173.17	145,054
2021-12-16	199.75	199.75	193.50	196.10	180.80	364,222
2021-12-15	193.13	195.95	192.60	195.15	179.93	121,579
2021-12-14	199.53	201.20	192.22	193.83	178.70	62,384
2021-12-13	199.65	204.30	199.25	202.48	186.68	159,361
2021-12-10	199.75	203.80	195.85	200.93	185.25	154,363
2021-12-09	207.15	210.10	207.10	207.45	191.27	189,561
2021-12-08	205.80	211.00	200.80	207.25	191.08	116,077
2021-12-07	195.83	205.80	194.60	205.10	189.10	45,113
2021-12-06	194.30	194.55	190.90	190.90	176.01	43,830
2021-12-03	196.80	197.45	192.33	192.55	177.53	60,474
2021-12-02	192.80	193.90	190.60	192.05	177.07	121,816
2021-12-01	197.60	197.60	191.00	194.45	179.28	166,884
2021-11-30	196.90	200.70	194.45	199.25	183.71	183,874
2021-11-29	203.50	203.50	197.95	199.45	183.89	131,731
2021-11-26	197.58	202.40	194.10	200.33	184.70	83,300
2021-11-25	198.65	202.20	198.64	202.05	186.29	224,818
2021-11-24	202.18	204.10	195.95	198.48	182.99	209,081
2021-11-23	204.40	204.40	199.50	201.38	185.67	72,687
2021-11-22	205.00	209.70	204.40	207.75	191.54	51,677
2021-11-19	201.98	205.70	200.70	203.83	187.92	71,060
2021-11-18	200.00	202.00	199.35	200.80	185.14	199,518
2021-11-17	199.25	201.30	199.25	199.63	184.05	61,113
2021-11-16	203.00	203.00	198.15	199.33	183.78	34,658
2021-11-15	201.98	202.40	199.00	199.83	184.24	46,928
2021-11-12	200.00	200.10	196.40	198.68	183.18	94,887
2021-11-11	197.90	201.40	195.00	201.00	185.32	139,595
2021-11-10	198.68	200.90	195.75	197.28	181.89	92,673
2021-11-09	200.00	203.90	192.75	194.85	179.65	36,027
2021-11-08	195.85	197.85	194.20	196.20	180.89	35,764
2021-11-05	197.58	197.95	193.20	193.73	178.61	44,037
2021-11-04	196.73	197.80	193.25	197.30	181.91	109,252
2021-11-03	194.55	197.50	193.75	194.15	179.00	17,246
2021-11-02	191.88	194.95	191.20	193.93	178.80	34,565
2021-11-01	193.03	194.00	191.25	193.33	178.24	43,094
2021-10-29	191.83	192.08	187.50	189.13	174.37	47,955
2021-10-28	193.03	193.30	188.50	189.13	174.37	306,066
2021-10-27	191.00	194.15	191.00	193.93	178.80	23,879
2021-10-26	191.58	191.75	189.83	189.83	175.02	135,659
2021-10-25	189.43	190.45	188.30	188.75	174.03	87,500

← NewerPage 21 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.