IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	125.58	125.60	123.45	125.38	123.09	22,661
2025-05-19	124.50	126.40	124.50	125.03	122.74	6,921
2025-05-16	125.68	126.35	124.55	125.08	122.79	32,960
2025-05-15	123.58	124.80	122.58	124.40	122.13	15,217
2025-05-14	124.20	124.20	122.55	123.83	121.57	13,105
2025-05-13	123.68	124.60	122.98	124.05	121.79	10,485
2025-05-12	120.50	124.70	120.50	124.35	122.08	42,371
2025-05-09	119.13	120.50	118.83	119.53	117.34	6,853
2025-05-08	118.50	121.15	117.65	119.43	117.25	117,381
2025-05-07	118.75	119.23	117.35	118.20	116.04	5,494
2025-05-06	119.75	119.75	118.15	119.63	117.44	16,672
2025-05-02	117.13	119.05	117.08	117.43	115.28	8,801
2025-05-01	116.40	116.40	116.40	116.40	114.28	0
2025-04-30	118.40	118.40	115.88	116.40	114.28	65,195
2025-04-29	115.88	117.70	115.00	117.38	115.23	116,258
2025-04-28	119.05	119.05	117.00	117.38	113.12	332,667
2025-04-25	117.03	121.40	117.00	119.38	115.05	611,841
2025-04-24	118.03	118.03	110.30	110.30	106.30	25,025
2025-04-23	121.50	124.80	121.50	122.85	118.40	7,509
2025-04-22	119.18	120.50	118.45	119.03	114.71	3,150
2025-04-17	120.35	120.65	118.80	120.20	115.84	3,300
2025-04-16	119.03	120.40	117.30	119.03	114.71	3,856
2025-04-15	119.85	120.80	119.85	120.30	115.94	68,166
2025-04-14	119.08	120.45	118.45	119.03	114.71	8,809
2025-04-11	119.03	120.20	115.85	117.93	113.65	3,398
2025-04-10	119.88	123.38	118.40	118.90	114.59	8,361
2025-04-09	115.58	116.05	113.00	113.78	109.65	12,859
2025-04-08	114.80	118.00	114.80	116.80	112.57	8,453
2025-04-07	112.10	121.80	109.45	114.25	110.11	45,581
2025-04-04	119.18	121.60	114.80	116.95	112.71	70,499
2025-04-03	123.23	124.75	120.20	121.58	117.17	6,919
2025-04-02	123.35	126.35	123.35	125.33	120.78	29,648
2025-04-01	123.88	124.40	122.55	123.23	118.76	3,593
2025-03-31	125.03	125.20	122.03	123.13	118.66	12,599
2025-03-28	126.20	127.00	126.15	126.15	121.58	8,336
2025-03-27	127.73	127.75	126.20	127.28	122.66	7,295
2025-03-26	127.53	128.45	126.45	127.63	123.00	3,436
2025-03-25	126.50	128.20	126.25	127.83	123.19	5,800
2025-03-24	129.28	129.60	127.13	127.13	122.52	6,167
2025-03-21	129.28	130.40	128.20	130.05	125.34	3,330
2025-03-20	131.48	132.25	130.05	131.58	126.81	3,261
2025-03-19	131.03	131.50	129.60	129.93	125.22	11,541
2025-03-18	129.13	132.60	129.00	131.53	126.76	10,936
2025-03-17	131.75	131.75	128.75	129.73	125.02	10,445
2025-03-14	129.95	132.90	129.95	131.63	126.86	22,012
2025-03-13	130.95	131.60	129.65	131.28	126.52	12,309
2025-03-12	129.43	131.03	129.35	131.03	126.28	9,235
2025-03-11	129.63	132.50	128.35	130.10	125.39	17,859
2025-03-10	137.48	138.50	128.80	129.88	125.17	12,106
2025-03-07	136.65	137.40	134.30	136.20	131.27	15,618
2025-03-06	138.50	138.85	132.50	138.55	133.53	82,691
2025-03-05	137.35	146.65	137.35	139.23	134.18	7,681
2025-03-04	145.53	145.90	140.55	141.18	136.06	8,527
2025-03-03	141.03	143.80	140.85	142.60	137.43	16,059
2025-02-28	141.90	143.50	141.90	142.55	137.38	15,859
2025-02-27	143.23	143.85	142.10	143.63	138.42	5,032
2025-02-26	145.53	146.25	144.60	145.18	139.91	9,664
2025-02-25	146.60	146.60	143.70	144.25	139.02	3,766
2025-02-24	148.40	149.50	146.55	147.18	141.84	7,073
2025-02-21	147.45	150.00	147.45	149.93	144.49	3,521

← NewerPage 7 of 22 · 1,262 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.