IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	153.65	154.95	153.10	154.35	146.59	78,493
2023-12-20	154.55	155.45	153.25	154.35	146.59	82,359
2023-12-19	154.15	155.15	153.70	154.70	146.92	83,358
2023-12-18	153.30	154.65	152.70	154.20	146.45	73,207
2023-12-15	154.55	154.80	152.80	154.40	146.64	162,947
2023-12-14	153.30	155.55	152.70	153.55	145.83	127,139
2023-12-13	150.85	152.25	150.65	151.10	143.50	99,386
2023-12-12	150.10	150.95	148.50	150.20	142.65	73,841
2023-12-11	148.55	149.40	147.60	149.35	141.84	80,060
2023-12-08	146.15	148.80	146.10	147.90	140.46	121,233
2023-12-07	144.65	146.30	144.20	145.70	138.37	94,578
2023-12-06	142.10	145.10	141.40	145.10	137.80	103,603
2023-12-05	139.15	142.15	138.95	141.50	134.38	78,650
2023-12-04	137.95	140.25	137.95	139.30	132.29	105,803
2023-12-01	141.60	142.85	140.30	140.75	133.67	94,691
2023-11-30	138.10	142.00	138.00	141.55	134.43	190,021
2023-11-29	136.60	138.05	136.55	137.40	130.49	78,850
2023-11-28	137.85	138.00	135.95	136.00	129.16	84,933
2023-11-27	137.05	139.00	137.05	138.20	131.25	88,436
2023-11-24	136.85	137.90	136.25	137.65	130.73	76,901
2023-11-23	135.35	137.25	134.90	137.10	130.21	56,786
2023-11-22	134.15	135.70	134.00	135.40	128.59	65,615
2023-11-21	133.85	134.95	133.60	133.75	127.02	67,533
2023-11-20	134.00	135.00	133.55	133.80	127.07	67,529
2023-11-17	136.55	137.45	134.05	134.30	127.55	120,981
2023-11-16	136.50	137.75	135.80	136.35	129.49	199,681
2023-11-15	133.60	137.55	133.00	137.45	130.54	134,858
2023-11-14	130.50	135.75	129.95	133.80	127.07	147,984
2023-11-13	127.00	130.10	125.85	130.00	123.46	130,290
2023-11-10	123.50	133.75	123.50	126.80	120.42	263,288
2023-11-09	119.05	127.30	119.05	127.30	120.90	186,815
2023-11-08	119.35	120.70	117.85	120.40	114.35	102,447
2023-11-07	118.55	120.10	118.20	119.35	113.35	78,772
2023-11-06	121.90	122.20	117.40	119.00	113.02	129,491
2023-11-03	117.75	121.70	117.40	121.70	115.58	157,014
2023-11-02	115.00	118.20	114.85	117.40	111.50	109,350
2023-11-01	114.20	114.45	112.70	114.00	108.27	72,346
2023-10-31	112.20	113.70	111.80	113.50	107.79	88,797
2023-10-30	112.65	113.00	111.25	112.00	106.37	138,734
2023-10-27	110.75	111.60	109.45	110.95	105.37	117,820
2023-10-26	110.15	110.95	109.05	110.50	104.94	137,369
2023-10-25	113.65	114.05	110.35	111.65	106.04	85,579
2023-10-24	113.10	114.45	112.25	113.65	107.93	119,294
2023-10-23	111.10	112.60	109.80	112.40	106.75	77,832
2023-10-20	110.50	112.25	109.60	110.75	105.18	134,088
2023-10-19	109.45	112.30	109.45	111.45	105.85	125,678
2023-10-18	111.25	112.50	110.00	110.25	104.71	97,301
2023-10-17	113.90	114.35	110.55	112.80	107.13	131,069
2023-10-16	114.65	114.75	112.90	114.65	108.88	97,374
2023-10-13	117.15	117.25	113.75	114.35	108.60	63,175
2023-10-12	118.40	119.25	117.35	117.40	111.50	57,755
2023-10-11	117.80	118.55	117.05	117.60	111.69	65,527
2023-10-10	118.40	119.20	117.45	118.30	112.35	125,833
2023-10-09	118.30	118.30	116.15	116.55	110.69	82,784
2023-10-06	117.15	118.75	116.10	118.75	112.78	84,259
2023-10-05	117.20	118.35	116.25	116.55	110.69	45,105
2023-10-04	116.00	118.10	115.65	116.80	110.93	79,753
2023-10-03	117.60	118.35	116.80	116.85	110.97	68,109
2023-10-02	120.15	121.10	117.50	118.20	112.26	77,516
2023-09-29	119.45	121.75	119.45	120.00	113.97	111,952

← NewerPage 13 of 22 · 1,281 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.