IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	128.40	129.50	127.25	127.50	121.09	74,991
2023-07-05	130.55	130.65	128.90	129.20	122.70	75,270
2023-07-04	130.15	131.10	129.60	130.85	124.27	88,542
2023-07-03	131.60	132.00	129.85	130.35	123.79	62,828
2023-06-30	130.75	132.45	130.35	131.70	125.08	151,996
2023-06-29	131.85	132.05	129.55	130.30	123.75	81,538
2023-06-28	127.55	131.20	127.15	130.85	124.27	117,078
2023-06-27	128.05	128.65	126.25	127.00	120.61	187,384
2023-06-26	127.65	128.35	126.75	127.65	121.23	113,362
2023-06-23	126.45	127.85	125.75	127.30	120.90	89,229
2023-06-22	126.50	127.40	125.75	127.40	120.99	132,956
2023-06-21	127.85	127.85	125.50	126.90	120.52	104,740
2023-06-20	132.35	132.45	127.75	128.15	121.71	216,218
2023-06-19	135.40	135.45	133.25	133.30	126.60	75,693
2023-06-16	135.35	137.15	134.90	135.85	129.02	184,582
2023-06-15	134.00	134.95	132.35	134.75	127.97	135,601
2023-06-14	137.00	137.35	134.80	135.35	128.54	129,648
2023-06-13	137.30	138.00	135.50	137.10	130.21	117,931
2023-06-12	135.10	137.30	135.10	136.65	129.78	127,305
2023-06-09	143.05	143.05	132.35	135.10	128.31	273,825
2023-06-08	142.60	144.55	142.15	143.50	136.28	87,435
2023-06-07	145.40	145.60	143.50	143.50	136.28	111,088
2023-06-06	146.00	147.35	145.80	146.00	138.66	124,347
2023-06-05	145.50	148.35	145.25	146.10	138.75	165,371
2023-06-02	142.45	145.10	141.70	144.65	137.38	116,586
2023-06-01	141.55	142.45	140.15	141.65	134.53	113,704
2023-05-31	140.50	142.20	139.15	140.55	133.48	827,287
2023-05-30	143.75	143.75	141.80	142.30	135.14	76,825
2023-05-29	142.60	143.55	142.45	142.75	135.57	36,985
2023-05-26	141.55	143.15	140.65	142.60	135.43	88,950
2023-05-25	141.65	142.25	140.65	141.00	133.91	107,114
2023-05-24	141.70	142.45	140.60	141.65	134.53	122,320
2023-05-23	141.65	143.65	141.55	143.55	136.33	117,173
2023-05-22	140.55	142.55	138.90	142.55	135.38	127,134
2023-05-19	139.90	141.05	138.75	139.15	132.15	81,744
2023-05-18	137.05	140.10	137.05	139.75	132.72	75,493
2023-05-17	140.80	140.80	136.35	136.55	129.68	132,100
2023-05-16	140.35	142.45	140.00	141.15	134.05	92,457
2023-05-15	141.00	142.55	140.65	141.05	133.96	95,653
2023-05-12	139.90	140.65	139.00	140.65	133.58	106,990
2023-05-11	137.90	139.85	137.90	138.40	131.44	95,338
2023-05-10	136.50	137.80	135.85	137.80	130.87	100,626
2023-05-09	137.70	137.70	134.75	136.25	129.40	94,576
2023-05-08	138.50	138.85	137.75	137.80	130.87	71,513
2023-05-05	135.35	138.05	134.70	137.80	130.87	81,845
2023-05-04	134.40	135.70	134.20	134.95	128.16	88,405
2023-05-03	133.00	135.75	133.00	135.00	128.21	114,999
2023-05-02	135.60	136.60	133.15	133.15	126.45	125,946
2023-04-28	135.35	136.50	134.55	136.20	127.05	143,066
2023-04-27	136.40	138.15	135.00	137.35	128.12	130,685
2023-04-26	142.00	142.35	137.00	137.90	128.63	269,400
2023-04-25	146.80	147.55	143.40	143.60	133.95	143,456
2023-04-24	144.80	148.20	144.75	146.55	136.70	134,853
2023-04-21	145.20	145.40	143.55	145.15	135.40	127,375
2023-04-20	146.65	146.70	144.15	144.70	134.98	72,702
2023-04-19	146.65	147.30	145.50	146.50	136.66	87,220
2023-04-18	145.15	147.95	144.75	146.15	136.33	88,035
2023-04-17	144.15	145.45	143.70	144.65	134.93	95,608
2023-04-14	142.85	144.85	142.50	143.90	134.23	71,054
2023-04-13	142.80	144.25	142.65	143.05	133.44	94,795

← NewerPage 15 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.