IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	89.750	89.750	80.590	81.020	79.541	221,727
2025-11-05	86.810	89.340	85.960	88.750	87.130	34,558
2025-11-04	87.730	87.820	86.500	87.500	85.903	34,143
2025-11-03	90.000	90.000	87.860	88.900	87.278	170,409
2025-10-31	90.400	90.850	89.860	90.640	88.986	31,820
2025-10-30	90.990	91.260	89.980	91.030	89.369	26,222
2025-10-29	92.020	92.840	90.200	90.760	89.104	198,739
2025-10-28	93.720	93.720	92.400	93.620	91.911	119,821
2025-10-27	95.640	95.640	93.020	94.050	92.334	36,708
2025-10-24	94.810	95.440	94.500	95.030	93.296	71,572
2025-10-23	93.860	94.860	93.860	94.810	93.080	45,846
2025-10-22	94.010	94.860	93.300	93.860	92.147	64,296
2025-10-21	93.120	95.000	92.100	94.230	92.510	101,453
2025-10-20	92.000	92.880	90.880	91.810	90.134	184,211
2025-10-17	90.010	90.200	87.720	89.600	87.965	21,292
2025-10-16	88.570	89.450	88.340	88.570	86.954	34,711
2025-10-15	88.900	89.140	88.140	88.840	87.219	20,546
2025-10-14	88.200	89.480	87.900	88.300	86.689	7,131
2025-10-13	88.430	89.760	88.380	88.610	86.993	14,035
2025-10-10	91.220	91.820	87.830	88.280	86.669	10,558
2025-10-09	91.970	92.700	91.240	92.200	90.517	94,907
2025-10-08	91.890	92.000	90.200	91.320	89.653	19,866
2025-10-07	92.490	93.310	91.500	92.550	90.861	21,263
2025-10-06	93.200	93.200	91.600	92.860	91.165	46,223
2025-10-03	91.790	93.160	91.380	92.060	90.380	43,223
2025-10-02	90.880	92.000	90.880	91.750	90.076	12,212
2025-10-01	87.440	90.540	87.360	90.370	88.721	9,317
2025-09-30	87.950	88.860	87.100	87.610	86.011	22,733
2025-09-29	87.690	88.140	87.240	87.690	86.090	23,942
2025-09-26	88.000	88.000	86.620	87.930	86.325	100,114
2025-09-25	91.400	91.400	88.460	88.630	87.013	20,453
2025-09-24	91.820	91.820	90.500	91.540	89.869	68,457
2025-09-23	92.200	93.700	91.960	93.530	91.823	51,393
2025-09-22	93.300	93.300	91.500	91.810	90.134	205,634
2025-09-19	92.490	93.340	91.700	92.180	90.498	242,385
2025-09-18	91.480	93.140	90.740	92.470	90.782	14,412
2025-09-17	92.000	92.500	90.740	91.890	90.213	52,341
2025-09-16	91.730	92.320	90.620	92.320	90.635	69,115
2025-09-15	91.770	92.540	90.960	92.080	90.400	58,950
2025-09-12	92.650	92.650	91.260	92.300	90.616	53,499
2025-09-11	91.610	92.300	90.340	91.830	90.154	64,803
2025-09-10	93.540	93.540	91.600	91.910	90.233	38,531
2025-09-09	94.000	94.000	91.540	92.450	90.763	11,470
2025-09-08	92.730	93.820	90.960	92.980	91.283	17,158
2025-09-05	92.590	93.020	91.980	92.610	90.920	108,242
2025-09-04	92.710	93.360	91.600	92.410	90.724	12,470
2025-09-03	92.100	92.950	92.000	92.430	90.743	16,565
2025-09-02	95.030	95.120	91.680	92.380	90.694	28,581
2025-09-01	95.970	96.380	95.350	95.830	94.081	12,003
2025-08-29	95.240	96.600	95.240	95.630	93.885	219,697
2025-08-28	95.500	97.140	95.500	95.560	93.816	21,004
2025-08-27	94.990	95.740	94.420	94.830	93.099	68,865
2025-08-26	94.990	95.100	94.100	94.560	92.834	25,010
2025-08-22	93.290	95.700	93.060	94.810	93.080	9,230
2025-08-21	95.001	95.001	93.420	94.780	93.050	4,024
2025-08-20	95.600	95.600	94.320	94.990	93.256	33,973
2025-08-19	93.000	95.760	92.680	95.710	93.963	31,707
2025-08-18	94.400	94.520	91.420	92.430	90.743	45,436
2025-08-15	94.010	94.570	93.580	94.090	92.373	8,727
2025-08-14	94.620	94.620	93.000	94.210	92.491	14,786

← NewerPage 5 of 22 · 1,266 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.