IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	120.55	121.40	117.45	120.80	112.68	117,238
2022-10-20	120.20	122.40	119.65	121.45	113.29	112,500
2022-10-19	122.30	123.55	120.40	120.90	112.78	93,503
2022-10-18	121.40	124.05	121.00	121.65	113.48	85,965
2022-10-17	115.15	121.05	113.55	119.75	111.70	109,535
2022-10-14	117.35	118.95	114.55	115.35	107.60	156,170
2022-10-13	113.65	115.50	107.60	115.05	107.32	225,192
2022-10-12	117.10	117.65	114.30	114.40	106.71	117,978
2022-10-11	122.80	122.85	116.15	117.05	109.19	162,971
2022-10-10	123.00	125.90	121.75	123.65	115.34	84,721
2022-10-07	129.35	129.35	123.50	123.65	115.34	84,186
2022-10-06	132.05	132.35	129.75	129.85	121.12	117,808
2022-10-05	131.20	132.90	130.00	130.50	121.73	173,449
2022-10-04	125.70	132.50	125.70	132.20	123.32	235,288
2022-10-03	120.70	125.15	118.85	125.15	116.74	139,652
2022-09-30	119.55	122.70	118.75	122.60	114.36	198,154
2022-09-29	121.05	121.05	117.30	118.00	110.07	165,125
2022-09-28	119.00	122.20	118.60	121.80	113.62	145,886
2022-09-27	121.75	123.00	120.00	120.00	111.94	141,392
2022-09-26	120.25	122.55	120.15	120.60	112.50	116,110
2022-09-23	122.75	122.75	116.80	121.05	112.92	157,737
2022-09-22	125.40	127.80	122.30	122.30	114.08	101,694
2022-09-21	123.90	127.60	123.45	127.40	118.84	93,855
2022-09-20	126.75	126.75	123.75	125.50	117.07	92,215
2022-09-19	124.55	126.65	122.80	126.35	117.86	78,839
2022-09-16	125.60	125.65	123.45	124.55	116.18	294,622
2022-09-15	132.65	133.35	126.05	127.45	118.89	165,314
2022-09-14	132.75	135.65	131.65	132.65	123.74	102,731
2022-09-13	139.10	140.55	134.60	134.90	125.84	104,645
2022-09-12	136.55	139.50	135.70	138.85	129.52	90,969
2022-09-09	133.75	136.05	133.70	135.85	126.72	115,063
2022-09-08	133.95	134.10	130.40	133.60	124.62	134,825
2022-09-07	131.75	133.15	131.15	132.80	123.88	109,580
2022-09-06	132.25	134.85	132.15	133.10	124.16	95,488
2022-09-05	131.85	133.25	130.95	133.00	124.06	67,963
2022-09-02	132.50	135.50	130.55	135.15	126.07	114,133
2022-09-01	136.35	136.35	131.00	131.10	122.29	109,794
2022-08-31	140.35	141.25	137.20	137.80	128.54	209,020
2022-08-30	143.60	144.80	139.75	139.95	130.55	91,999
2022-08-29	143.75	144.75	142.25	143.00	133.39	89,574
2022-08-26	149.25	149.90	145.80	146.80	136.94	120,300
2022-08-25	149.20	149.25	147.30	148.45	138.48	65,184
2022-08-24	146.45	148.65	144.90	147.80	137.87	67,545
2022-08-23	146.00	148.20	145.95	146.75	136.89	116,747
2022-08-22	150.60	150.65	147.55	147.90	137.96	89,134
2022-08-19	153.45	154.00	151.15	151.40	141.23	134,501
2022-08-18	149.90	155.00	147.55	154.35	143.98	135,370
2022-08-17	154.25	155.00	153.30	154.20	143.84	115,046
2022-08-16	154.60	154.60	151.30	153.90	143.56	92,309
2022-08-15	153.50	154.75	152.95	154.15	143.79	62,820
2022-08-12	152.05	152.65	149.95	152.60	142.35	81,850
2022-08-11	153.45	154.25	150.35	151.85	141.65	111,421
2022-08-10	145.95	151.15	144.65	150.50	140.39	177,280
2022-08-09	150.10	151.40	146.40	147.10	137.22	123,028
2022-08-08	150.40	152.00	149.00	150.35	140.25	101,881
2022-08-05	153.50	157.60	147.90	147.90	137.96	139,482
2022-08-04	153.30	156.40	149.70	152.80	142.53	164,269
2022-08-03	152.20	153.10	151.05	152.50	142.25	100,924
2022-08-02	153.05	153.65	150.90	152.30	142.07	118,154
2022-08-01	155.05	155.55	153.10	153.95	143.61	89,258

← NewerPage 18 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.