IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	142.10	144.30	141.90	142.70	133.11	96,443
2023-04-11	143.05	143.45	141.40	142.10	132.55	115,440
2023-04-06	140.80	141.95	139.80	141.95	132.41	79,424
2023-04-05	144.75	144.75	139.85	140.20	130.78	101,280
2023-04-04	146.90	147.45	144.30	144.35	134.65	101,223
2023-04-03	150.65	150.85	146.20	146.40	136.56	95,728
2023-03-31	149.50	151.15	148.30	150.40	140.29	104,169
2023-03-30	147.60	149.65	147.60	149.25	139.22	68,654
2023-03-29	147.35	147.35	145.30	146.65	136.80	62,086
2023-03-28	146.10	146.85	143.90	144.45	134.74	66,357
2023-03-27	144.15	146.50	143.10	144.95	135.21	100,156
2023-03-24	144.75	145.15	142.60	142.85	133.25	85,254
2023-03-23	146.50	146.50	143.70	146.20	136.38	127,674
2023-03-22	148.25	148.50	146.40	147.10	137.22	78,679
2023-03-21	148.00	149.75	146.10	148.00	138.06	133,800
2023-03-20	144.30	147.90	142.50	146.35	136.52	117,939
2023-03-17	148.00	148.85	143.90	144.20	134.51	291,891
2023-03-16	144.80	147.25	143.40	146.65	136.80	200,568
2023-03-15	148.00	148.05	142.00	142.25	132.69	168,949
2023-03-14	144.15	147.80	143.20	147.65	137.73	156,161
2023-03-13	148.00	148.00	143.00	144.25	134.56	134,125
2023-03-10	147.25	149.05	146.25	147.40	137.50	136,127
2023-03-09	148.55	149.85	147.35	149.20	139.17	89,627
2023-03-08	148.90	148.90	146.95	148.55	138.57	92,790
2023-03-07	149.00	151.05	148.40	148.65	138.66	66,773
2023-03-06	151.40	151.55	148.45	149.10	139.08	78,039
2023-03-03	148.05	150.90	146.85	150.65	140.53	112,863
2023-03-02	148.45	148.80	145.15	146.85	136.98	150,251
2023-03-01	149.50	151.35	146.25	146.50	136.66	125,992
2023-02-28	149.10	150.85	147.45	149.90	139.83	234,840
2023-02-27	144.60	149.70	144.40	148.25	138.29	162,842
2023-02-24	145.10	146.40	139.40	143.40	133.76	317,878
2023-02-23	147.80	148.90	145.95	147.00	137.12	102,806
2023-02-22	148.15	148.30	144.65	147.40	137.50	116,083
2023-02-21	151.70	152.10	148.45	149.15	139.13	85,237
2023-02-20	152.00	152.65	150.90	152.05	141.83	70,522
2023-02-17	152.00	152.70	147.90	151.65	141.46	163,219
2023-02-16	154.90	155.05	151.65	153.00	142.72	123,492
2023-02-15	151.40	153.90	151.00	153.90	143.56	84,961
2023-02-14	151.45	153.50	150.45	151.20	141.04	116,903
2023-02-13	149.50	151.50	149.25	151.10	140.95	64,595
2023-02-10	152.30	152.65	145.85	149.10	139.08	119,994
2023-02-09	154.05	155.45	152.15	152.70	142.44	106,621
2023-02-08	154.25	155.70	152.80	152.80	142.53	133,370
2023-02-07	154.60	155.90	152.60	153.05	142.77	118,011
2023-02-06	155.15	156.70	153.45	154.65	144.26	92,586
2023-02-03	154.20	156.45	152.15	156.40	145.89	116,200
2023-02-02	146.90	155.35	146.90	155.00	144.58	169,171
2023-02-01	145.15	147.85	145.05	146.05	136.24	170,204
2023-01-31	145.50	146.05	144.35	145.05	135.30	117,130
2023-01-30	146.15	147.30	144.95	145.65	135.86	94,571
2023-01-27	147.00	147.00	145.55	146.75	136.89	82,190
2023-01-26	144.70	146.55	144.25	146.20	136.38	121,463
2023-01-25	147.35	147.40	143.80	144.10	134.42	111,474
2023-01-24	146.70	147.30	145.25	147.30	137.40	109,589
2023-01-23	147.35	147.95	144.75	145.90	136.10	112,156
2023-01-20	146.90	147.30	145.20	146.30	136.47	77,476
2023-01-19	149.20	149.90	146.00	146.00	136.19	135,126
2023-01-18	147.95	150.70	147.65	150.45	140.34	160,646
2023-01-17	146.45	148.05	145.30	147.95	138.01	79,111

← NewerPage 16 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.