IMCD NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 151.00 | 151.00 | 148.35 | 148.85 | 143.55 | 80,300 |
| 2024-09-04 | 149.45 | 151.90 | 149.20 | 151.45 | 146.05 | 137,089 |
| 2024-09-03 | 151.55 | 155.45 | 151.30 | 151.50 | 146.10 | 174,885 |
| 2024-09-02 | 148.25 | 148.25 | 145.30 | 147.20 | 141.95 | 101,334 |
| 2024-08-30 | 146.65 | 148.85 | 146.65 | 147.80 | 142.53 | 208,330 |
| 2024-08-29 | 144.00 | 146.85 | 144.00 | 146.85 | 141.62 | 60,516 |
| 2024-08-28 | 143.90 | 146.60 | 143.45 | 144.80 | 139.64 | 85,561 |
| 2024-08-27 | 142.30 | 144.60 | 142.25 | 143.45 | 138.34 | 63,715 |
| 2024-08-26 | 141.15 | 142.30 | 140.55 | 142.30 | 137.23 | 24,337 |
| 2024-08-23 | 139.80 | 141.50 | 139.80 | 141.50 | 136.46 | 41,412 |
| 2024-08-22 | 141.20 | 141.70 | 139.75 | 139.75 | 134.77 | 53,598 |
| 2024-08-21 | 139.35 | 141.35 | 139.05 | 141.35 | 136.31 | 55,137 |
| 2024-08-20 | 140.80 | 141.50 | 139.50 | 139.50 | 134.53 | 40,931 |
| 2024-08-19 | 138.65 | 140.80 | 138.35 | 140.80 | 135.78 | 49,663 |
| 2024-08-16 | 140.80 | 140.80 | 138.40 | 138.60 | 133.66 | 52,100 |
| 2024-08-15 | 138.30 | 140.75 | 137.90 | 140.40 | 135.40 | 53,267 |
| 2024-08-14 | 138.20 | 139.20 | 137.05 | 138.00 | 133.08 | 64,227 |
| 2024-08-13 | 138.75 | 138.90 | 135.25 | 137.80 | 132.89 | 85,789 |
| 2024-08-12 | 139.20 | 139.45 | 137.80 | 138.35 | 133.42 | 47,839 |
| 2024-08-09 | 140.55 | 140.85 | 137.85 | 139.10 | 134.14 | 67,516 |
| 2024-08-08 | 141.05 | 141.20 | 137.20 | 140.00 | 135.01 | 111,749 |
| 2024-08-07 | 138.20 | 142.75 | 137.90 | 141.80 | 136.75 | 105,723 |
| 2024-08-06 | 140.00 | 140.05 | 135.45 | 137.45 | 132.55 | 99,158 |
| 2024-08-05 | 137.35 | 139.65 | 133.05 | 138.85 | 133.90 | 139,832 |
| 2024-08-02 | 135.50 | 146.10 | 132.05 | 140.25 | 135.25 | 274,239 |
| 2024-08-01 | 133.00 | 133.70 | 130.80 | 131.50 | 126.81 | 123,363 |
| 2024-07-31 | 133.25 | 135.10 | 132.50 | 133.00 | 128.26 | 112,058 |
| 2024-07-30 | 131.30 | 133.55 | 131.30 | 132.45 | 127.73 | 74,136 |
| 2024-07-29 | 132.20 | 132.40 | 131.15 | 131.15 | 126.48 | 79,543 |
| 2024-07-26 | 129.75 | 131.45 | 129.50 | 131.25 | 126.57 | 116,162 |
| 2024-07-25 | 130.90 | 131.05 | 128.30 | 130.15 | 125.51 | 89,619 |
| 2024-07-24 | 131.30 | 132.80 | 131.30 | 132.50 | 127.78 | 73,527 |
| 2024-07-23 | 133.25 | 133.60 | 132.00 | 132.60 | 127.87 | 58,856 |
| 2024-07-22 | 130.90 | 133.30 | 130.60 | 132.45 | 127.73 | 79,715 |
| 2024-07-19 | 131.60 | 131.70 | 130.00 | 130.00 | 125.37 | 75,271 |
| 2024-07-18 | 131.75 | 134.45 | 131.15 | 132.45 | 127.73 | 108,586 |
| 2024-07-17 | 132.00 | 132.95 | 131.20 | 131.70 | 127.01 | 88,674 |
| 2024-07-16 | 130.40 | 132.10 | 129.30 | 132.10 | 127.39 | 85,103 |
| 2024-07-15 | 132.10 | 133.00 | 130.40 | 130.85 | 126.19 | 93,573 |
| 2024-07-12 | 130.30 | 131.95 | 126.65 | 131.95 | 127.25 | 122,061 |
| 2024-07-11 | 130.00 | 131.45 | 129.00 | 130.15 | 125.51 | 172,335 |
| 2024-07-10 | 129.70 | 130.00 | 128.20 | 128.95 | 124.36 | 84,576 |
| 2024-07-09 | 130.85 | 131.30 | 128.90 | 129.30 | 124.69 | 80,066 |
| 2024-07-08 | 130.70 | 132.20 | 130.45 | 130.85 | 126.19 | 76,280 |
| 2024-07-05 | 132.85 | 133.70 | 131.05 | 131.15 | 126.48 | 68,011 |
| 2024-07-04 | 131.45 | 132.95 | 131.05 | 132.20 | 127.49 | 67,927 |
| 2024-07-03 | 129.90 | 131.45 | 129.55 | 130.35 | 125.71 | 122,993 |
| 2024-07-02 | 129.00 | 129.75 | 128.25 | 128.80 | 124.21 | 92,149 |
| 2024-07-01 | 131.70 | 131.70 | 129.35 | 129.70 | 125.08 | 100,928 |
| 2024-06-28 | 131.45 | 131.65 | 129.30 | 129.30 | 124.69 | 79,052 |
| 2024-06-27 | 131.30 | 132.05 | 130.85 | 130.95 | 126.28 | 57,536 |
| 2024-06-26 | 133.25 | 133.35 | 130.50 | 131.05 | 126.38 | 72,132 |
| 2024-06-25 | 133.60 | 134.65 | 133.10 | 133.10 | 128.36 | 77,538 |
| 2024-06-24 | 132.70 | 134.60 | 131.85 | 134.35 | 129.56 | 70,919 |
| 2024-06-21 | 134.65 | 134.65 | 131.50 | 132.60 | 127.87 | 143,151 |
| 2024-06-20 | 131.75 | 134.10 | 131.75 | 134.10 | 129.32 | 105,190 |
| 2024-06-19 | 133.30 | 133.55 | 131.60 | 131.60 | 126.91 | 72,990 |
| 2024-06-18 | 135.50 | 135.50 | 133.40 | 133.40 | 128.65 | 99,671 |
| 2024-06-17 | 136.80 | 138.00 | 134.05 | 134.40 | 129.61 | 90,771 |
| 2024-06-14 | 138.30 | 139.10 | 135.75 | 136.55 | 131.68 | 78,148 |
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 |
| 2023-05-02 | 2.3700 EUR |
| 2022-05-04 | 1.6200 EUR |
| 2021-06-24 | 1.0200 EUR |
| 2020-07-02 | 0.9000 EUR |
| 2020-05-11 | 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.