IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	79.300	80.200	77.580	79.790	78.334	115,193
2026-01-30	78.870	79.900	77.840	78.950	77.509	19,638
2026-01-29	80.200	80.620	77.200	78.660	77.224	23,692
2026-01-28	77.160	80.520	77.160	79.730	78.275	16,746
2026-01-27	77.960	77.960	76.820	77.390	75.978	40,222
2026-01-26	78.090	78.480	76.840	76.860	75.457	9,564
2026-01-23	77.370	78.090	76.500	76.920	75.516	42,215
2026-01-22	78.480	78.560	76.080	78.270	76.842	30,003
2026-01-21	72.730	77.500	72.340	77.450	76.037	44,941
2026-01-20	74.210	74.250	71.560	73.230	71.894	79,396
2026-01-19	76.140	77.040	73.740	74.560	73.199	111,527
2026-01-16	81.100	81.100	76.880	77.860	76.439	51,796
2026-01-15	78.010	81.660	77.300	81.060	79.581	31,906
2026-01-14	76.180	79.160	75.740	78.780	77.342	17,163
2026-01-13	77.700	78.240	75.880	77.160	75.752	11,199
2026-01-12	78.360	78.360	76.640	77.080	75.673	9,678
2026-01-09	77.250	78.780	77.220	78.420	76.989	9,149
2026-01-08	77.350	77.460	75.050	77.020	75.614	75,727
2026-01-07	79.760	79.760	77.240	77.780	76.361	38,181
2026-01-06	78.010	79.200	77.170	77.960	76.537	29,274
2026-01-05	78.700	79.160	76.920	78.700	77.264	42,893
2026-01-02	78.070	78.520	77.200	77.820	76.400	22,179
2025-12-31	77.900	77.900	76.660	77.080	75.673	4,397
2025-12-30	77.160	77.700	76.720	76.820	75.418	6,602
2025-12-29	76.900	77.860	76.800	77.230	75.821	6,624
2025-12-24	76.380	77.060	76.380	76.960	75.555	4,606
2025-12-23	76.360	76.860	75.060	75.320	73.945	262,865
2025-12-22	78.160	78.160	76.180	76.750	75.349	14,578
2025-12-19	78.640	78.640	76.780	77.080	75.673	25,778
2025-12-18	77.500	79.240	77.500	78.810	77.372	19,401
2025-12-17	76.880	77.140	75.560	76.670	75.271	23,398
2025-12-16	76.020	76.920	75.300	75.970	74.584	29,684
2025-12-15	77.000	77.000	75.870	76.670	75.271	6,988
2025-12-12	75.480	77.400	75.480	77.020	75.614	12,194
2025-12-11	74.010	76.120	73.840	76.040	74.652	58,710
2025-12-10	73.820	74.590	73.500	74.150	72.797	63,828
2025-12-09	74.740	75.240	74.140	75.030	73.661	15,826
2025-12-08	76.380	76.520	74.560	74.810	73.445	50,511
2025-12-05	75.620	77.520	75.620	77.120	75.713	97,951
2025-12-04	74.990	76.600	74.840	75.650	74.269	22,173
2025-12-03	75.870	76.300	75.200	76.060	74.672	29,678
2025-12-02	76.180	77.140	75.500	76.510	75.114	10,739
2025-12-01	77.260	77.260	76.060	76.840	75.438	6,902
2025-11-28	77.880	77.880	76.820	77.370	75.958	33,653
2025-11-27	79.200	79.720	78.680	79.500	78.049	12,485
2025-11-26	79.850	80.200	78.640	79.520	78.069	158,339
2025-11-25	77.720	79.220	77.300	78.760	77.323	339,594
2025-11-24	77.700	79.000	77.700	78.110	76.684	391,941
2025-11-21	75.500	77.920	74.740	77.470	76.056	25,048
2025-11-20	77.160	77.260	75.395	75.790	74.407	203,606
2025-11-19	74.990	76.340	74.180	75.670	74.289	937,883
2025-11-18	74.010	75.500	73.760	74.270	72.915	93,832
2025-11-17	78.710	78.710	74.500	74.950	73.582	97,996
2025-11-14	81.800	81.800	78.700	79.280	77.833	140,365
2025-11-13	82.810	83.120	82.000	82.500	80.994	54,085
2025-11-12	83.610	84.000	82.000	82.290	80.788	1,123,143
2025-11-11	82.990	83.750	82.640	83.220	81.701	65,156
2025-11-10	83.830	86.000	81.900	82.660	81.151	43,315
2025-11-07	82.850	83.600	81.960	82.290	80.788	143,966
2025-11-06	89.750	89.750	80.590	81.020	79.541	221,727

← NewerPage 4 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.