IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	88.960	89.200	87.440	88.220	88.220	124,814
2026-07-23	89.580	91.200	88.500	89.420	89.420	184,853
2026-07-22	87.440	90.080	86.740	89.280	89.280	121,756
2026-07-21	88.020	88.200	85.500	87.960	87.960	206,142
2026-07-20	87.760	89.120	87.260	88.340	88.340	242,358
2026-07-17	91.800	91.800	88.120	88.200	88.200	303,551
2026-07-16	91.460	92.620	91.120	92.240	92.240	136,643
2026-07-15	91.220	92.340	90.060	91.660	91.660	179,897
2026-07-14	90.100	92.300	87.320	91.580	91.580	392,310
2026-07-13	85.340	87.380	85.020	86.200	86.200	191,354
2026-07-10	83.480	86.000	83.080	85.500	85.500	159,669
2026-07-09	83.400	83.720	82.420	83.200	83.200	158,730
2026-07-08	83.760	84.820	81.800	83.160	83.160	157,054
2026-07-07	85.580	85.920	82.580	82.840	82.840	161,429
2026-07-06	83.440	85.320	83.440	85.080	85.080	185,220
2026-07-03	81.940	83.640	81.860	83.500	83.500	162,364
2026-07-02	79.380	81.740	79.360	81.660	81.660	189,624
2026-07-01	79.440	80.060	78.120	79.720	79.720	224,586
2026-06-30	78.680	80.500	78.020	79.000	79.000	329,710
2026-06-29	80.360	81.180	79.080	79.080	79.080	360,360
2026-06-26	81.480	81.480	80.020	80.200	80.200	351,819
2026-06-25	81.420	82.740	80.320	81.140	81.140	582,251
2026-06-24	80.580	82.220	79.660	81.940	81.940	533,125
2026-06-23	81.500	82.360	78.920	79.860	79.860	357,431
2026-06-22	82.880	83.340	81.640	81.780	81.780	286,574
2026-06-19	83.360	84.060	81.600	82.560	82.560	498,935
2026-06-18	86.140	86.160	81.660	83.900	83.900	302,100
2026-06-17	85.440	86.720	84.400	86.720	86.720	293,709
2026-06-16	89.000	89.040	86.060	86.060	86.060	262,756
2026-06-15	89.200	89.980	88.100	88.820	88.820	103,511
2026-06-12	88.800	89.340	87.800	88.620	88.620	188,810
2026-06-11	88.400	90.620	88.000	88.620	88.620	173,920
2026-06-10	87.620	89.880	87.620	88.220	88.220	135,825
2026-06-09	87.120	88.520	86.500	87.820	87.820	153,641
2026-06-08	88.500	88.740	87.200	87.200	87.200	155,044
2026-06-05	88.720	91.040	88.000	88.920	88.920	105,041
2026-06-04	88.420	89.700	87.940	88.420	88.420	82,745
2026-06-03	89.120	90.200	88.120	88.360	88.360	146,715
2026-06-02	90.100	90.900	89.180	89.820	89.820	132,715
2026-06-01	87.980	90.880	87.240	90.180	90.180	165,859
2026-05-29	89.280	90.020	87.860	88.340	88.340	250,436
2026-05-28	89.100	89.220	87.920	88.660	88.660	179,991
2026-05-27	90.060	90.560	88.940	89.120	89.120	255,479
2026-05-26	91.100	91.160	89.160	90.340	90.340	273,825
2026-05-25	91.460	91.700	90.180	91.400	91.400	88,596
2026-05-22	91.760	93.000	90.340	91.220	91.220	298,946
2026-05-21	91.700	94.480	91.080	94.200	94.200	180,247
2026-05-20	91.900	92.680	90.740	91.660	91.660	234,874
2026-05-19	95.600	96.260	91.900	92.300	92.300	186,764
2026-05-18	95.000	96.700	94.740	95.840	95.840	201,752
2026-05-15	96.640	97.320	95.440	96.020	96.020	197,545
2026-05-14	98.000	98.280	95.480	96.400	96.400	161,596
2026-05-13	97.000	98.100	96.060	97.000	97.000	216,838
2026-05-12	97.480	98.120	95.480	96.760	96.760	185,507
2026-05-11	95.220	98.020	95.000	97.060	97.060	158,587
2026-05-08	95.280	95.780	93.580	94.860	94.860	221,562
2026-05-07	97.840	98.330	95.200	96.000	96.000	256,060
2026-05-06	100.50	101.15	95.140	97.840	97.840	570,290
2026-05-05	102.00	103.15	98.560	100.10	100.10	403,846
2026-05-04	101.75	104.25	100.30	102.95	101.14	322,131

← NewerPage 2 of 5 · 254 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.