IMCD N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 139.70 | 141.20 | 139.70 | 141.08 | 135.96 | 5,451 |
| 2024-11-22 | 138.90 | 140.25 | 138.40 | 140.25 | 135.17 | 6,721 |
| 2024-11-21 | 138.05 | 138.05 | 137.10 | 137.93 | 132.93 | 57,852 |
| 2024-11-20 | 139.83 | 140.00 | 137.90 | 139.53 | 134.47 | 5,289 |
| 2024-11-19 | 139.03 | 140.35 | 137.73 | 137.73 | 132.73 | 32,284 |
| 2024-11-18 | 141.63 | 144.80 | 138.85 | 138.85 | 133.82 | 85,037 |
| 2024-11-15 | 144.20 | 146.05 | 142.15 | 142.50 | 137.34 | 14,666 |
| 2024-11-14 | 143.78 | 146.40 | 141.95 | 145.58 | 140.30 | 66,035 |
| 2024-11-13 | 142.50 | 145.05 | 141.80 | 143.28 | 138.08 | 43,745 |
| 2024-11-12 | 153.00 | 153.00 | 147.40 | 147.83 | 142.47 | 3,842 |
| 2024-11-11 | 154.00 | 157.80 | 152.75 | 153.58 | 148.01 | 19,727 |
| 2024-11-08 | 146.00 | 156.75 | 146.00 | 153.13 | 147.58 | 18,109 |
| 2024-11-07 | 145.23 | 146.55 | 144.30 | 144.80 | 139.55 | 5,473 |
| 2024-11-06 | 145.28 | 148.55 | 143.48 | 143.48 | 138.28 | 6,936 |
| 2024-11-05 | 145.33 | 147.10 | 144.40 | 145.83 | 140.54 | 8,515 |
| 2024-11-04 | 146.65 | 147.55 | 145.40 | 147.03 | 141.70 | 6,748 |
| 2024-11-01 | 146.35 | 147.30 | 145.35 | 146.50 | 141.19 | 6,201 |
| 2024-10-31 | 147.78 | 147.80 | 145.90 | 147.63 | 142.28 | 55,649 |
| 2024-10-30 | 150.00 | 150.55 | 148.05 | 149.83 | 144.40 | 10,109 |
| 2024-10-29 | 150.60 | 152.35 | 150.35 | 152.20 | 146.69 | 3,147 |
| 2024-10-28 | 150.80 | 152.25 | 150.50 | 150.95 | 145.48 | 3,374 |
| 2024-10-25 | 149.03 | 150.80 | 148.92 | 149.03 | 143.63 | 10,810 |
| 2024-10-24 | 149.63 | 150.10 | 148.00 | 148.95 | 143.55 | 4,709 |
| 2024-10-23 | 149.45 | 149.45 | 147.80 | 148.90 | 143.50 | 29,816 |
| 2024-10-22 | 152.10 | 153.55 | 147.65 | 149.03 | 143.63 | 54,163 |
| 2024-10-21 | 151.78 | 153.45 | 151.78 | 151.78 | 146.28 | 5,035 |
| 2024-10-18 | 151.48 | 152.70 | 151.05 | 151.28 | 145.79 | 2,610 |
| 2024-10-17 | 152.10 | 152.10 | 148.05 | 151.63 | 146.13 | 14,465 |
| 2024-10-16 | 153.85 | 153.85 | 151.50 | 153.28 | 147.72 | 87,422 |
| 2024-10-15 | 154.20 | 155.45 | 153.55 | 153.73 | 148.16 | 3,568 |
| 2024-10-14 | 152.95 | 153.60 | 152.40 | 153.08 | 147.53 | 51,813 |
| 2024-10-11 | 152.05 | 153.15 | 151.53 | 151.53 | 146.03 | 26,250 |
| 2024-10-10 | 151.03 | 153.10 | 150.80 | 152.15 | 146.64 | 26,573 |
| 2024-10-09 | 152.25 | 152.75 | 151.38 | 151.38 | 145.89 | 19,496 |
| 2024-10-08 | 151.33 | 151.80 | 150.20 | 151.08 | 145.60 | 1,281 |
| 2024-10-07 | 152.80 | 152.80 | 150.60 | 151.88 | 146.37 | 1,927 |
| 2024-10-04 | 153.33 | 154.15 | 152.00 | 153.58 | 148.01 | 6,728 |
| 2024-10-03 | 154.55 | 155.75 | 153.25 | 155.28 | 149.65 | 6,782 |
| 2024-10-02 | 153.40 | 155.90 | 153.40 | 153.88 | 148.30 | 11,206 |
| 2024-10-01 | 157.15 | 157.15 | 153.75 | 153.83 | 148.25 | 5,750 |
| 2024-09-30 | 157.93 | 158.00 | 155.63 | 155.63 | 149.99 | 24,624 |
| 2024-09-27 | 154.60 | 158.80 | 154.30 | 157.08 | 151.38 | 6,096 |
| 2024-09-26 | 153.23 | 156.00 | 153.00 | 153.38 | 147.82 | 5,059 |
| 2024-09-25 | 151.83 | 152.95 | 151.75 | 152.30 | 146.78 | 3,750 |
| 2024-09-24 | 151.13 | 152.85 | 151.00 | 151.93 | 146.42 | 8,849 |
| 2024-09-23 | 151.33 | 153.15 | 151.15 | 151.88 | 146.37 | 2,746 |
| 2024-09-20 | 154.95 | 155.10 | 152.20 | 152.50 | 146.97 | 8,848 |
| 2024-09-19 | 156.40 | 156.60 | 154.60 | 154.75 | 149.14 | 5,292 |
| 2024-09-18 | 157.20 | 157.20 | 153.75 | 154.60 | 149.00 | 4,130 |
| 2024-09-17 | 156.35 | 157.90 | 156.35 | 156.65 | 150.97 | 25,463 |
| 2024-09-16 | 157.45 | 157.45 | 155.75 | 157.28 | 151.58 | 4,216 |
| 2024-09-13 | 156.50 | 157.10 | 155.45 | 156.20 | 150.54 | 5,427 |
| 2024-09-12 | 152.75 | 155.25 | 152.40 | 155.23 | 149.60 | 15,237 |
| 2024-09-11 | 150.90 | 151.30 | 149.20 | 149.78 | 144.35 | 1,488 |
| 2024-09-10 | 150.75 | 152.65 | 149.13 | 149.13 | 143.72 | 4,809 |
| 2024-09-09 | 149.18 | 151.65 | 148.65 | 150.90 | 145.43 | 5,165 |
| 2024-09-06 | 149.03 | 149.45 | 146.90 | 147.08 | 141.75 | 5,724 |
| 2024-09-05 | 150.40 | 150.45 | 148.45 | 148.65 | 143.26 | 10,431 |
| 2024-09-04 | 149.53 | 151.85 | 149.10 | 151.68 | 146.18 | 12,805 |
| 2024-09-03 | 151.30 | 155.05 | 151.30 | 152.55 | 147.02 | 12,216 |
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.