IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	95.000	95.000	93.500	94.720	92.991	7,212
2025-08-12	94.810	95.120	92.760	93.470	91.764	12,123
2025-08-11	97.670	97.670	94.500	95.340	93.600	29,538
2025-08-08	96.460	97.520	96.460	96.800	95.033	24,998
2025-08-07	95.630	98.140	94.980	97.410	95.632	310,427
2025-08-06	95.610	96.440	94.940	95.170	93.433	251,484
2025-08-05	93.410	94.925	93.120	94.890	93.158	102,779
2025-08-04	94.140	94.140	92.360	92.380	90.694	407,743
2025-08-01	96.690	96.840	94.240	94.930	93.198	186,625
2025-07-31	98.740	99.500	96.320	97.550	95.770	36,604
2025-07-30	102.85	102.85	97.660	98.850	97.046	96,988
2025-07-29	114.15	114.20	111.60	112.25	110.20	180,934
2025-07-28	115.53	116.25	113.00	113.83	111.75	7,441
2025-07-25	113.33	113.90	112.20	113.18	111.11	61,667
2025-07-24	115.28	115.70	113.35	113.73	111.65	118,897
2025-07-23	113.03	114.75	112.55	114.60	112.51	329,635
2025-07-22	112.45	112.75	110.90	112.25	110.20	41,455
2025-07-21	113.78	113.80	112.00	113.48	111.40	24,208
2025-07-18	112.90	114.30	112.40	113.53	111.45	15,251
2025-07-17	113.03	113.75	110.70	112.55	110.50	117,841
2025-07-16	113.03	114.80	110.78	112.15	110.10	118,846
2025-07-15	110.90	113.10	110.90	111.78	109.74	12,891
2025-07-14	111.03	112.00	110.45	110.45	108.43	20,720
2025-07-11	113.28	113.95	111.75	112.35	110.30	6,188
2025-07-10	113.93	115.55	113.65	115.23	113.12	21,306
2025-07-09	112.90	114.15	111.60	114.10	112.02	36,887
2025-07-08	112.65	114.15	110.75	112.80	110.74	11,727
2025-07-07	112.55	113.60	112.00	113.23	111.16	3,678
2025-07-04	113.85	113.85	112.80	113.78	111.70	4,858
2025-07-03	114.50	115.95	114.50	115.38	113.27	7,237
2025-07-02	114.00	115.60	114.00	114.35	112.26	57,502
2025-07-01	114.45	114.45	112.40	113.78	111.70	11,185
2025-06-30	116.30	116.75	113.43	114.75	112.66	73,960
2025-06-27	112.95	115.95	112.95	115.53	113.42	8,920
2025-06-26	112.00	113.85	112.00	113.78	111.70	5,535
2025-06-25	113.18	114.20	112.20	113.18	111.11	6,895
2025-06-24	113.03	114.45	112.25	112.45	110.40	46,235
2025-06-23	110.80	111.75	110.40	111.03	109.00	23,357
2025-06-20	111.53	112.95	111.00	112.95	110.89	74,410
2025-06-19	111.28	112.00	110.55	111.73	109.69	59,966
2025-06-18	114.50	114.50	112.25	112.25	110.20	43,018
2025-06-17	115.43	117.05	113.90	115.38	113.27	66,469
2025-06-16	117.03	118.00	116.45	117.53	115.38	5,406
2025-06-13	117.68	118.40	117.15	117.78	115.63	13,964
2025-06-12	120.70	120.70	119.70	120.20	118.01	32,606
2025-06-11	121.03	122.60	119.70	121.88	119.65	8,758
2025-06-10	118.60	120.10	118.25	120.10	117.91	5,359
2025-06-09	118.00	118.85	117.10	118.85	116.68	13,841
2025-06-06	116.95	118.70	116.95	118.35	116.19	18,869
2025-06-05	116.85	119.18	116.85	117.78	115.63	24,908
2025-06-04	116.68	117.75	116.68	117.08	114.94	525,510
2025-06-03	118.45	119.50	115.85	117.58	115.43	515,526
2025-06-02	117.88	118.60	117.05	118.00	115.85	7,481
2025-05-30	119.78	120.85	119.40	120.10	117.91	19,994
2025-05-29	122.10	122.20	119.75	120.55	118.35	103,748
2025-05-28	121.05	122.20	121.05	121.63	119.41	20,440
2025-05-27	121.78	122.16	120.65	120.75	118.55	256,019
2025-05-23	119.23	121.15	117.63	118.80	116.63	5,928
2025-05-22	122.00	122.70	119.75	120.20	118.01	19,792
2025-05-21	123.03	123.90	122.05	123.18	120.93	26,444

← NewerPage 6 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.