IMCD N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	146.05	148.60	146.05	146.50	141.19	12,099
2025-02-19	150.00	150.05	145.55	147.63	142.28	12,266
2025-02-18	151.08	151.08	149.75	151.08	145.60	6,842
2025-02-17	151.15	151.15	150.20	150.60	145.14	3,585
2025-02-14	154.65	154.65	152.05	152.05	146.54	19,090
2025-02-13	153.70	155.40	153.70	153.78	148.20	8,671
2025-02-12	149.13	151.45	148.30	151.08	145.60	37,128
2025-02-11	148.80	149.85	148.80	149.58	144.16	11,084
2025-02-10	147.78	149.55	147.15	147.88	142.52	13,811
2025-02-07	151.53	151.60	147.45	149.28	143.87	10,375
2025-02-06	150.60	151.35	148.85	150.20	144.76	20,886
2025-02-05	149.80	149.80	148.20	149.33	143.91	13,210
2025-02-04	147.90	150.05	147.90	148.25	142.88	13,456
2025-02-03	149.15	149.15	146.60	148.85	143.46	44,647
2025-01-31	151.08	152.40	150.85	151.03	145.55	6,119
2025-01-30	150.50	151.65	150.50	151.33	145.84	7,423
2025-01-29	151.50	151.50	150.00	151.13	145.65	56,206
2025-01-28	148.90	150.70	148.70	148.80	143.41	8,212
2025-01-27	144.50	148.80	143.75	148.40	143.02	10,613
2025-01-24	145.78	146.95	145.00	146.05	140.76	4,251
2025-01-23	145.73	147.53	145.40	147.53	142.18	8,115
2025-01-22	145.10	146.60	145.10	145.23	139.96	5,994
2025-01-21	144.65	145.25	144.00	144.50	139.26	9,156
2025-01-20	145.45	145.45	143.90	145.33	140.06	3,519
2025-01-17	143.50	146.45	143.50	146.30	141.00	12,956
2025-01-16	139.23	140.55	137.95	139.33	134.28	20,415
2025-01-15	135.40	139.55	135.40	137.63	132.64	9,755
2025-01-14	136.60	136.60	135.30	136.00	131.07	8,445
2025-01-13	135.53	136.00	133.85	135.13	130.23	15,143
2025-01-10	137.33	138.75	135.53	135.53	130.61	8,777
2025-01-09	136.85	138.40	136.80	137.38	132.40	14,614
2025-01-08	139.55	139.55	135.10	135.63	130.71	6,760
2025-01-07	140.60	140.70	138.85	140.35	135.26	8,758
2025-01-06	140.40	140.40	138.45	140.10	135.02	50,119
2025-01-03	142.80	143.20	139.75	140.65	135.55	13,798
2025-01-02	141.45	143.55	141.45	143.23	138.04	22,718
2024-12-31	140.45	142.45	140.45	142.15	137.00	543
2024-12-30	141.28	141.90	139.60	139.63	134.57	1,998
2024-12-27	141.48	142.60	141.20	142.60	137.43	4,158
2024-12-24	140.40	141.85	140.20	140.20	135.12	1,288
2024-12-23	139.95	139.95	138.50	138.90	133.87	47,007
2024-12-20	138.80	141.00	138.80	139.18	134.13	38,245
2024-12-19	142.25	142.50	139.00	139.53	134.47	12,954
2024-12-18	144.20	145.80	144.20	144.20	138.98	33,212
2024-12-17	143.54	146.15	143.54	143.58	138.37	8,109
2024-12-16	146.65	147.00	144.25	144.90	139.65	7,486
2024-12-13	148.60	149.65	147.70	148.60	143.22	14,082
2024-12-12	148.65	149.75	148.20	149.28	143.87	6,359
2024-12-11	145.70	149.80	145.70	148.25	142.88	8,489
2024-12-10	146.00	146.75	144.90	146.75	141.43	3,413
2024-12-09	146.20	149.00	146.20	147.13	141.79	4,547
2024-12-06	148.00	148.00	145.65	147.38	142.04	7,381
2024-12-05	142.20	144.05	142.20	142.75	137.58	6,791
2024-12-04	142.30	143.80	141.50	143.28	138.08	10,008
2024-12-03	142.95	142.95	141.95	142.45	137.29	7,389
2024-12-02	143.00	143.00	141.30	142.30	137.14	5,025
2024-11-29	140.90	142.25	140.90	142.10	136.95	4,268
2024-11-28	140.70	141.95	140.60	140.60	135.51	3,851
2024-11-27	138.90	140.10	138.90	139.38	134.32	5,182
2024-11-26	139.35	140.45	139.35	139.78	134.71	6,438

← NewerPage 8 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.