IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	160.35	161.40	158.70	159.60	151.57	60,161
2024-03-15	159.75	161.85	159.50	160.25	152.19	158,730
2024-03-14	160.85	162.05	159.95	160.45	152.38	101,627
2024-03-13	160.30	160.95	159.25	160.10	152.05	80,850
2024-03-12	158.55	159.65	157.40	159.10	151.10	75,266
2024-03-11	158.95	160.35	157.35	157.95	150.01	83,510
2024-03-08	159.15	161.00	159.15	160.50	152.43	127,113
2024-03-07	156.45	160.25	154.45	158.85	150.86	145,871
2024-03-06	155.85	159.40	154.70	157.45	149.53	170,132
2024-03-05	153.80	154.60	150.95	151.50	143.88	119,134
2024-03-04	145.60	153.95	145.60	153.95	146.21	179,164
2024-03-01	146.25	154.95	146.25	152.05	144.40	246,470
2024-02-29	140.05	142.45	139.45	140.90	133.81	209,737
2024-02-28	139.85	140.25	138.00	140.20	133.15	128,254
2024-02-27	141.60	141.90	139.90	140.50	133.43	90,842
2024-02-26	143.15	143.20	141.45	141.65	134.53	108,486
2024-02-23	142.95	143.60	142.15	143.20	136.00	70,630
2024-02-22	141.70	142.90	141.35	142.50	135.33	121,516
2024-02-21	141.40	141.85	140.10	140.60	133.53	53,997
2024-02-20	142.50	142.60	139.80	141.05	133.96	76,198
2024-02-19	142.00	142.50	141.00	142.50	135.33	44,708
2024-02-16	141.50	142.65	141.05	142.65	135.48	113,533
2024-02-15	140.35	141.70	139.50	140.95	133.86	127,639
2024-02-14	138.80	139.85	138.65	139.35	132.34	173,973
2024-02-13	142.05	142.30	138.20	139.20	132.20	63,184
2024-02-12	141.20	143.50	141.20	142.10	134.95	69,619
2024-02-09	142.55	142.80	140.50	140.50	133.43	57,574
2024-02-08	141.70	143.85	141.45	142.40	135.24	47,301
2024-02-07	142.45	143.05	141.70	141.70	134.57	48,322
2024-02-06	141.95	142.15	139.85	141.80	134.67	64,486
2024-02-05	141.15	141.80	140.10	141.20	134.10	69,752
2024-02-02	143.30	144.40	140.95	141.30	134.19	74,516
2024-02-01	141.45	144.40	141.00	143.50	136.28	81,564
2024-01-31	139.75	142.60	139.75	142.00	134.86	119,493
2024-01-30	140.10	141.70	139.80	140.40	133.34	99,789
2024-01-29	141.75	141.75	139.65	140.25	133.20	148,070
2024-01-26	140.95	142.70	140.05	141.50	134.38	141,267
2024-01-25	140.60	141.90	139.55	141.45	134.34	127,598
2024-01-24	142.85	143.55	141.90	142.05	134.91	118,239
2024-01-23	144.10	144.25	141.85	142.50	135.33	116,074
2024-01-22	143.80	144.85	142.85	143.20	136.00	98,843
2024-01-19	144.55	145.25	142.00	142.55	135.38	63,542
2024-01-18	141.55	143.85	140.45	143.35	136.14	121,680
2024-01-17	143.05	143.55	140.30	141.50	134.38	154,990
2024-01-16	147.55	147.75	144.15	144.70	137.42	118,639
2024-01-15	151.25	151.80	148.75	148.75	141.27	73,567
2024-01-12	149.75	152.45	149.00	151.10	143.50	116,655
2024-01-11	152.00	152.75	151.05	151.40	143.79	52,076
2024-01-10	151.45	151.45	149.70	150.90	143.31	58,422
2024-01-09	151.70	151.70	150.15	150.85	143.26	86,194
2024-01-08	150.00	151.95	149.80	151.10	143.50	65,747
2024-01-05	150.60	151.15	148.65	150.60	143.03	94,114
2024-01-04	151.70	152.35	150.20	151.90	144.26	58,429
2024-01-03	155.10	155.30	150.30	151.60	143.98	70,750
2024-01-02	157.80	158.50	154.05	155.25	147.44	67,318
2023-12-29	156.80	158.40	156.80	157.55	149.63	86,110
2023-12-28	156.85	157.40	156.30	157.00	149.10	39,987
2023-12-27	155.70	157.30	155.70	156.75	148.87	49,120
2023-12-22	154.00	156.05	153.55	155.45	147.63	53,063
2023-12-21	153.65	154.95	153.10	154.35	146.59	78,493

← NewerPage 12 of 22 · 1,284 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
2023-05-02	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.