IMCD NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 142.85 | 142.85 | 138.70 | 138.70 | 133.76 | 142,027 |
| 2024-06-12 | 141.70 | 145.25 | 141.05 | 143.05 | 137.95 | 117,654 |
| 2024-06-11 | 141.75 | 142.15 | 140.35 | 141.10 | 136.07 | 59,652 |
| 2024-06-10 | 140.40 | 141.40 | 139.80 | 141.40 | 136.36 | 81,462 |
| 2024-06-07 | 140.50 | 141.45 | 139.65 | 140.75 | 135.73 | 63,169 |
| 2024-06-06 | 142.70 | 143.30 | 139.85 | 140.25 | 135.25 | 65,842 |
| 2024-06-05 | 140.45 | 142.75 | 140.20 | 142.00 | 136.94 | 79,218 |
| 2024-06-04 | 139.20 | 139.95 | 138.50 | 139.40 | 134.43 | 106,671 |
| 2024-06-03 | 140.80 | 141.10 | 139.50 | 139.60 | 134.63 | 70,132 |
| 2024-05-31 | 141.30 | 141.30 | 138.75 | 139.40 | 134.43 | 253,560 |
| 2024-05-30 | 139.15 | 141.80 | 138.90 | 141.30 | 136.26 | 64,117 |
| 2024-05-29 | 139.50 | 140.60 | 138.50 | 139.45 | 134.48 | 69,739 |
| 2024-05-28 | 142.20 | 142.40 | 139.55 | 140.00 | 135.01 | 65,219 |
| 2024-05-27 | 140.70 | 142.80 | 140.35 | 142.05 | 136.99 | 32,835 |
| 2024-05-24 | 139.70 | 140.70 | 138.95 | 140.70 | 135.69 | 51,998 |
| 2024-05-23 | 139.60 | 143.25 | 138.70 | 140.25 | 135.25 | 97,954 |
| 2024-05-22 | 139.25 | 139.25 | 137.75 | 139.15 | 134.19 | 82,558 |
| 2024-05-21 | 139.40 | 139.95 | 138.55 | 139.40 | 134.43 | 104,545 |
| 2024-05-20 | 139.35 | 140.40 | 138.95 | 140.00 | 135.01 | 75,585 |
| 2024-05-17 | 141.65 | 142.55 | 138.60 | 139.40 | 134.43 | 192,503 |
| 2024-05-16 | 145.40 | 145.45 | 142.65 | 142.65 | 137.57 | 112,864 |
| 2024-05-15 | 145.30 | 148.05 | 144.00 | 147.40 | 139.99 | 87,667 |
| 2024-05-14 | 147.25 | 147.25 | 142.95 | 144.45 | 137.19 | 119,985 |
| 2024-05-13 | 147.75 | 148.05 | 146.80 | 147.90 | 140.46 | 74,465 |
| 2024-05-10 | 147.25 | 148.75 | 146.80 | 147.30 | 139.89 | 77,243 |
| 2024-05-09 | 146.60 | 147.75 | 146.50 | 147.75 | 140.32 | 47,625 |
| 2024-05-08 | 145.70 | 148.05 | 145.30 | 147.40 | 139.99 | 97,137 |
| 2024-05-07 | 143.00 | 145.35 | 142.35 | 145.35 | 138.04 | 104,721 |
| 2024-05-06 | 141.25 | 143.05 | 140.55 | 142.35 | 135.19 | 59,731 |
| 2024-05-03 | 140.80 | 142.65 | 140.55 | 140.75 | 133.67 | 102,464 |
| 2024-05-02 | 142.35 | 142.40 | 139.70 | 140.50 | 133.43 | 113,936 |
| 2024-04-30 | 144.60 | 144.60 | 141.95 | 142.25 | 135.10 | 94,262 |
| 2024-04-29 | 142.65 | 144.70 | 141.60 | 144.10 | 136.85 | 174,488 |
| 2024-04-26 | 136.00 | 145.00 | 133.90 | 141.70 | 134.57 | 511,882 |
| 2024-04-25 | 151.15 | 151.15 | 146.95 | 149.00 | 141.51 | 161,220 |
| 2024-04-24 | 154.45 | 154.80 | 150.70 | 151.50 | 143.88 | 152,814 |
| 2024-04-23 | 152.30 | 155.95 | 151.70 | 154.35 | 146.59 | 115,921 |
| 2024-04-22 | 152.55 | 153.00 | 150.90 | 151.50 | 143.88 | 77,364 |
| 2024-04-19 | 151.50 | 151.95 | 150.45 | 151.25 | 143.64 | 130,416 |
| 2024-04-18 | 153.05 | 153.40 | 151.20 | 153.10 | 145.40 | 86,711 |
| 2024-04-17 | 153.10 | 154.15 | 151.35 | 152.85 | 145.16 | 105,223 |
| 2024-04-16 | 152.60 | 154.45 | 150.35 | 153.70 | 145.97 | 151,236 |
| 2024-04-15 | 156.00 | 157.30 | 154.65 | 154.95 | 147.16 | 58,080 |
| 2024-04-12 | 158.25 | 158.75 | 154.80 | 155.65 | 147.82 | 103,985 |
| 2024-04-11 | 155.85 | 158.85 | 155.45 | 156.85 | 148.96 | 113,888 |
| 2024-04-10 | 155.95 | 159.30 | 155.40 | 156.30 | 148.44 | 117,483 |
| 2024-04-09 | 159.15 | 159.70 | 154.70 | 154.70 | 146.92 | 130,059 |
| 2024-04-08 | 158.60 | 160.45 | 158.55 | 159.15 | 151.15 | 98,766 |
| 2024-04-05 | 156.40 | 158.95 | 156.40 | 158.30 | 150.34 | 72,317 |
| 2024-04-04 | 156.90 | 158.75 | 155.30 | 158.50 | 150.53 | 254,879 |
| 2024-04-03 | 163.40 | 164.05 | 158.40 | 159.50 | 151.48 | 89,425 |
| 2024-04-02 | 163.45 | 165.00 | 163.45 | 163.95 | 155.71 | 84,770 |
| 2024-03-28 | 165.30 | 166.15 | 163.25 | 163.35 | 155.14 | 141,116 |
| 2024-03-27 | 163.40 | 165.30 | 163.40 | 164.20 | 155.94 | 69,599 |
| 2024-03-26 | 163.35 | 165.50 | 162.40 | 163.25 | 155.04 | 80,704 |
| 2024-03-25 | 167.80 | 169.05 | 163.50 | 163.50 | 155.28 | 82,822 |
| 2024-03-22 | 164.50 | 167.60 | 164.30 | 167.60 | 159.17 | 107,379 |
| 2024-03-21 | 166.25 | 166.50 | 163.70 | 164.80 | 156.51 | 170,604 |
| 2024-03-20 | 159.65 | 165.65 | 159.65 | 162.30 | 154.14 | 136,222 |
| 2024-03-19 | 158.80 | 160.05 | 158.55 | 159.35 | 151.34 | 67,088 |
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.