IMCD N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	104.00	104.20	104.00	104.20	104.20	2
2026-10-16	104.00	104.40	104.00	104.40	104.40	20,005
2026-10-15	104.35	105.15	102.40	103.05	103.05	142,153
2026-10-14	103.93	105.55	103.55	104.74	104.74	12,905
2026-10-13	100.99	103.40	100.75	103.25	103.25	47,171
2026-10-12	100.30	103.00	99.460	100.25	100.25	548
2026-10-09	98.885	100.98	98.200	99.865	99.865	25,387
2026-10-08	98.250	99.650	97.880	98.115	98.115	3,192
2026-10-07	97.670	98.660	97.420	98.205	98.205	176,258
2026-10-06	96.140	98.550	95.500	98.040	98.040	1,698
2026-10-05	95.380	96.080	93.790	95.280	95.280	1,967
2026-10-02	96.570	96.660	95.340	96.410	96.410	11,733
2026-10-01	95.970	97.120	95.280	95.770	95.770	159,276
2026-09-30	96.630	97.880	96.080	97.100	97.100	12,334
2026-09-29	96.140	97.580	95.700	96.200	96.200	2,295
2026-09-28	96.650	96.960	95.500	96.380	96.380	4,561
2026-09-25	93.780	96.200	93.500	95.130	95.130	4,823
2026-09-24	94.130	95.240	93.840	94.230	94.230	22,223
2026-09-23	95.070	95.500	93.160	93.550	93.550	39,276
2026-09-22	93.760	95.690	93.200	95.460	95.460	10,069
2026-09-21	93.620	95.180	93.320	93.920	93.920	5,607

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.