IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	145.35	146.85	144.85	146.45	136.61	58,843
2023-01-13	145.65	146.75	144.35	144.95	135.21	102,251
2023-01-12	145.80	146.20	142.85	145.20	135.44	122,906
2023-01-11	142.15	146.15	141.40	145.35	135.58	136,014
2023-01-10	141.50	142.45	140.25	141.70	132.18	115,417
2023-01-09	141.10	142.60	140.40	142.25	132.69	102,512
2023-01-06	138.15	139.65	136.65	139.30	129.94	92,244
2023-01-05	137.80	138.65	136.15	137.50	128.26	126,854
2023-01-04	136.90	138.45	135.40	138.25	128.96	131,848
2023-01-03	133.55	137.25	133.55	135.50	126.40	120,756
2023-01-02	134.60	134.60	132.90	134.10	125.09	60,871
2022-12-30	137.05	137.05	133.05	133.15	124.20	77,296
2022-12-29	136.45	136.90	135.05	136.70	127.51	101,755
2022-12-28	137.25	137.90	135.95	136.40	127.23	78,446
2022-12-27	138.60	139.00	137.40	137.40	128.17	62,381
2022-12-23	134.60	138.45	133.30	136.90	127.70	183,836
2022-12-22	138.00	138.80	133.70	134.15	125.14	101,303
2022-12-21	134.35	137.50	131.95	137.50	128.26	185,381
2022-12-20	137.55	137.95	135.75	136.65	127.47	114,708
2022-12-19	138.00	138.70	136.60	137.60	128.35	125,031
2022-12-16	141.10	141.75	136.25	137.35	128.12	264,821
2022-12-15	145.45	146.20	141.50	142.00	132.46	199,453
2022-12-14	147.10	148.15	146.20	147.50	137.59	161,661
2022-12-13	147.15	151.60	145.65	147.25	137.36	168,420
2022-12-12	147.00	147.60	145.55	146.55	136.70	112,345
2022-12-09	146.55	148.60	145.45	147.05	137.17	144,454
2022-12-08	144.40	146.25	143.00	145.55	135.77	174,988
2022-12-07	144.20	144.50	142.70	143.60	133.95	180,076
2022-12-06	143.90	145.20	142.85	143.60	133.95	138,507
2022-12-05	142.70	144.20	142.00	143.80	134.14	145,121
2022-12-02	142.15	145.20	141.40	143.85	134.18	155,658
2022-12-01	142.05	144.45	141.20	142.85	133.25	132,119
2022-11-30	139.65	141.25	139.05	139.25	129.89	228,146
2022-11-29	143.35	143.45	138.15	139.15	129.80	141,525
2022-11-28	143.40	143.95	141.50	142.65	133.06	133,208
2022-11-25	144.15	146.40	143.35	144.55	134.84	87,710
2022-11-24	140.90	143.95	140.40	143.25	133.62	96,192
2022-11-23	139.55	141.30	137.40	141.05	131.57	84,243
2022-11-22	137.55	140.45	136.20	139.10	129.75	109,456
2022-11-21	137.15	137.85	135.45	137.45	128.21	69,174
2022-11-18	136.50	138.05	133.65	137.15	127.93	181,190
2022-11-17	135.75	137.75	134.90	135.45	126.35	91,488
2022-11-16	138.10	138.85	134.30	135.70	126.58	134,288
2022-11-15	139.90	141.10	136.85	138.25	128.96	138,931
2022-11-14	141.40	142.15	137.90	139.45	130.08	127,380
2022-11-11	143.20	144.10	137.35	140.85	131.39	229,927
2022-11-10	126.80	141.50	126.70	141.50	131.99	177,076
2022-11-09	133.15	134.30	131.35	133.10	124.16	121,019
2022-11-08	130.40	133.90	129.60	133.85	124.86	117,642
2022-11-07	129.75	132.45	128.80	130.50	121.73	78,178
2022-11-04	128.30	133.40	127.55	130.55	121.78	142,558
2022-11-03	128.80	128.80	125.00	127.65	119.07	111,640
2022-11-02	133.00	133.65	129.10	130.90	122.10	127,449
2022-11-01	132.85	135.05	131.05	132.05	123.18	109,738
2022-10-31	132.45	133.85	129.85	131.30	122.48	112,195
2022-10-28	129.95	132.35	128.70	132.25	123.36	111,837
2022-10-27	130.70	133.00	129.30	131.90	123.04	145,579
2022-10-26	129.95	132.20	128.90	131.95	123.08	96,336
2022-10-25	124.75	129.85	124.25	129.50	120.80	190,960
2022-10-24	122.35	125.75	120.50	123.30	115.02	139,510

← NewerPage 17 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.