IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	98.005	99.060	96.510	96.510	94.749	20,352
2026-04-28	97.500	99.360	97.500	97.815	96.030	19,344
2026-04-27	97.490	98.840	96.000	97.570	95.789	242,215
2026-04-24	96.200	97.820	93.880	96.630	94.866	25,419
2026-04-23	96.490	97.240	94.080	95.070	93.335	196,383
2026-04-22	96.800	98.570	93.800	96.430	94.670	184,971
2026-04-21	94.660	96.680	94.340	96.450	94.690	62,244
2026-04-20	94.990	95.560	93.760	95.010	93.276	30,756
2026-04-17	97.210	99.340	94.360	95.500	93.757	41,114
2026-04-16	93.700	98.660	93.180	98.250	96.457	50,597
2026-04-15	90.600	93.020	88.820	92.670	90.979	136,728
2026-04-14	92.200	93.180	91.180	92.550	90.861	82,569
2026-04-13	91.480	92.000	90.540	91.400	89.732	35,546
2026-04-10	92.490	94.140	91.920	92.410	90.724	23,381
2026-04-09	90.500	92.680	88.820	92.020	90.341	80,426
2026-04-08	90.980	90.980	87.780	89.530	87.896	125,762
2026-04-07	88.710	91.200	88.580	89.120	87.494	24,103
2026-04-02	88.000	90.000	87.840	88.380	86.767	655,158
2026-04-01	88.530	91.580	86.260	87.650	86.050	15,487
2026-03-31	89.100	90.660	88.240	89.640	88.004	131,142
2026-03-30	84.590	89.120	83.680	88.430	86.816	83,176
2026-03-27	83.150	86.480	82.820	85.960	84.391	82,805
2026-03-26	80.410	85.120	78.720	83.500	81.976	294,150
2026-03-25	79.280	80.300	77.020	79.500	78.049	400,265
2026-03-24	75.240	79.140	74.860	78.520	77.087	39,551
2026-03-23	68.840	75.140	68.840	73.390	72.051	74,587
2026-03-20	70.010	71.060	68.180	70.290	69.007	46,882
2026-03-19	70.500	71.570	70.100	71.260	69.960	440,876
2026-03-18	74.310	74.380	71.830	72.840	71.511	15,293
2026-03-17	73.820	74.640	72.630	74.130	72.777	131,485
2026-03-16	76.180	76.520	73.500	74.700	73.337	32,580
2026-03-13	75.540	76.060	74.500	75.380	74.004	70,116
2026-03-12	72.880	74.980	71.400	73.940	72.591	41,771
2026-03-11	70.120	72.400	70.120	71.360	70.058	51,749
2026-03-10	71.890	72.480	70.660	71.340	70.038	12,324
2026-03-09	69.900	71.000	69.140	70.110	68.831	19,496
2026-03-06	74.260	74.260	71.100	72.280	70.961	35,963
2026-03-05	72.000	73.500	70.200	73.350	72.011	47,495
2026-03-04	75.690	76.000	71.500	72.080	70.765	53,398
2026-03-03	76.610	77.540	74.640	76.080	74.692	416,744
2026-03-02	79.610	81.400	77.400	78.090	76.665	72,122
2026-02-27	78.970	82.140	77.400	81.920	80.425	174,575
2026-02-26	79.200	80.640	78.120	78.930	77.490	30,078
2026-02-25	80.000	80.380	77.300	78.740	77.303	245,444
2026-02-24	81.880	83.520	80.000	80.650	79.178	15,796
2026-02-23	85.000	85.420	81.840	82.270	80.769	65,088
2026-02-20	85.000	86.600	83.280	85.550	83.989	33,784
2026-02-19	85.390	89.000	83.710	84.180	82.644	29,527
2026-02-18	79.790	84.120	75.080	83.030	81.515	353,266
2026-02-17	88.160	89.390	87.900	88.280	86.669	27,813
2026-02-16	89.980	91.500	87.500	88.630	87.013	12,095
2026-02-13	92.100	92.380	89.900	90.700	89.045	351,555
2026-02-12	94.150	96.700	91.000	91.610	89.938	114,865
2026-02-11	93.000	94.960	92.040	93.920	92.206	131,952
2026-02-10	87.400	95.280	86.720	94.030	92.314	54,549
2026-02-09	86.940	86.940	84.020	86.420	84.843	71,466
2026-02-06	88.000	88.520	86.000	86.950	85.363	60,795
2026-02-05	87.950	88.720	84.920	88.220	86.610	30,773
2026-02-04	79.480	88.500	79.100	87.030	85.442	64,637
2026-02-03	80.120	80.120	77.200	78.130	76.704	74,536

← NewerPage 3 of 5 · 253 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.