IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	116.40	118.85	115.50	118.75	112.78	114,836
2023-09-27	118.15	118.85	116.70	116.70	110.83	113,566
2023-09-26	118.90	119.50	118.00	118.00	112.07	90,828
2023-09-25	119.40	119.40	117.35	119.25	113.25	94,763
2023-09-22	118.00	119.05	117.55	118.85	112.87	81,384
2023-09-21	119.50	119.55	118.05	118.50	112.54	90,179
2023-09-20	118.60	121.85	118.20	120.80	114.73	97,993
2023-09-19	118.80	119.30	117.60	118.15	112.21	74,742
2023-09-18	121.00	121.25	119.50	119.80	113.78	71,618
2023-09-15	121.25	122.55	121.10	121.25	115.15	243,458
2023-09-14	118.50	120.50	117.55	120.35	114.30	90,899
2023-09-13	118.60	119.50	117.90	118.35	112.40	83,312
2023-09-12	122.30	122.45	117.40	118.90	112.92	166,423
2023-09-11	123.70	124.45	122.00	122.00	115.86	144,157
2023-09-08	124.35	125.10	123.00	123.65	117.43	88,552
2023-09-07	124.05	124.35	122.50	123.80	117.57	86,406
2023-09-06	124.30	125.90	123.30	124.70	118.43	71,673
2023-09-05	126.45	126.65	124.75	124.75	118.48	60,107
2023-09-04	127.45	128.85	126.75	126.90	120.52	38,560
2023-09-01	126.60	127.30	126.00	126.80	120.42	76,716
2023-08-31	126.80	128.45	126.60	127.25	120.85	154,930
2023-08-30	125.95	127.35	125.65	126.80	120.42	86,227
2023-08-29	125.45	126.95	124.40	126.70	120.33	97,333
2023-08-28	124.50	125.15	123.50	124.85	118.57	71,571
2023-08-25	123.85	125.25	123.45	123.65	117.43	61,843
2023-08-24	125.05	126.75	123.70	124.25	118.00	126,851
2023-08-23	123.95	125.05	123.60	124.65	118.38	96,357
2023-08-22	122.60	124.60	122.55	124.00	117.76	94,852
2023-08-21	123.10	123.80	121.55	122.05	115.91	91,391
2023-08-18	123.75	124.10	121.90	123.40	117.19	311,705
2023-08-17	126.35	126.45	124.00	124.00	117.76	143,459
2023-08-16	127.75	127.85	126.80	127.05	120.66	65,079
2023-08-15	129.05	129.05	126.90	127.80	121.37	80,308
2023-08-14	129.60	130.10	128.05	128.80	122.32	117,882
2023-08-11	130.80	132.20	129.70	129.70	123.18	109,786
2023-08-10	130.10	132.00	129.65	131.55	124.93	87,201
2023-08-09	131.80	131.95	129.90	129.95	123.41	108,720
2023-08-08	130.15	131.15	129.30	130.35	123.79	128,779
2023-08-07	128.00	132.05	127.75	131.50	124.89	200,642
2023-08-04	120.85	128.75	119.20	128.15	121.71	342,196
2023-08-03	133.75	133.75	128.70	130.00	123.46	144,851
2023-08-02	134.75	135.55	132.25	134.60	127.83	196,130
2023-08-01	137.30	137.45	135.75	135.75	128.92	58,336
2023-07-31	137.80	138.75	136.55	137.95	131.01	66,692
2023-07-28	136.15	138.15	134.90	137.70	130.78	105,037
2023-07-27	136.25	137.95	135.65	137.00	130.11	152,290
2023-07-26	136.35	136.45	134.05	135.05	128.26	140,968
2023-07-25	136.15	137.00	134.75	136.60	129.73	90,736
2023-07-24	136.15	137.30	135.80	136.90	130.02	70,680
2023-07-21	137.15	137.20	135.95	136.95	130.06	59,713
2023-07-20	136.25	138.15	136.25	137.30	130.40	94,924
2023-07-19	136.30	137.50	135.75	137.00	130.11	111,912
2023-07-18	135.00	136.95	134.70	135.00	128.21	116,172
2023-07-17	134.00	135.40	133.35	135.15	128.35	82,273
2023-07-14	134.20	135.00	133.65	134.60	127.83	115,405
2023-07-13	133.70	135.55	132.85	134.65	127.88	81,811
2023-07-12	131.25	134.05	128.75	133.60	126.88	103,519
2023-07-11	130.45	131.95	129.80	131.60	124.98	64,966
2023-07-10	128.30	130.20	127.85	129.50	122.99	81,240
2023-07-07	127.00	129.10	126.55	129.10	122.61	92,724

← NewerPage 14 of 22 · 1,285 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.