IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	135.55	136.55	128.85	130.95	122.15	163,031
2022-05-05	140.35	143.45	137.35	137.60	128.35	150,930
2022-05-04	141.10	142.10	136.75	137.75	128.49	148,033
2022-05-03	144.00	145.30	140.05	142.45	131.37	163,690
2022-05-02	149.80	152.80	137.85	143.15	132.01	260,397
2022-04-29	158.90	161.30	151.65	152.70	140.82	186,759
2022-04-28	152.45	155.85	150.05	154.45	142.43	180,609
2022-04-27	148.20	151.65	145.85	151.65	139.85	147,894
2022-04-26	152.40	153.95	148.70	148.80	137.22	171,889
2022-04-25	150.40	152.45	149.00	150.90	139.16	104,630
2022-04-22	152.20	154.00	151.70	152.35	140.50	128,596
2022-04-21	154.00	157.15	152.75	154.75	142.71	129,192
2022-04-20	150.00	152.90	148.85	152.90	141.00	104,002
2022-04-19	153.35	153.35	145.90	148.70	137.13	104,816
2022-04-14	150.30	152.90	149.00	151.75	139.94	123,377
2022-04-13	149.20	149.70	145.10	149.70	138.05	104,801
2022-04-12	145.95	149.25	145.35	148.75	137.18	119,629
2022-04-11	151.60	152.25	147.20	147.65	136.16	133,592
2022-04-08	154.70	155.35	152.30	153.15	141.23	115,120
2022-04-07	158.95	159.10	152.95	153.15	141.23	117,411
2022-04-06	156.55	158.15	152.10	153.30	141.37	132,417
2022-04-05	159.25	160.25	156.30	157.25	145.02	125,797
2022-04-04	155.80	157.85	154.45	157.50	145.25	86,202
2022-04-01	155.05	156.50	153.35	154.60	142.57	100,753
2022-03-31	156.60	157.80	154.75	155.25	143.17	105,678
2022-03-30	155.85	156.15	152.35	154.85	142.80	139,010
2022-03-29	154.30	158.35	154.05	156.15	144.00	113,063
2022-03-28	153.70	154.60	151.40	152.35	140.50	100,194
2022-03-25	153.10	157.25	152.35	152.90	141.00	112,986
2022-03-24	154.30	156.10	151.45	153.05	141.14	119,945
2022-03-23	154.15	156.15	153.05	154.40	142.39	85,750
2022-03-22	155.00	155.75	152.75	153.90	141.93	124,999
2022-03-21	155.35	156.55	153.80	155.00	142.94	136,186
2022-03-18	152.40	157.10	150.55	156.20	144.05	307,984
2022-03-17	149.25	152.75	149.20	152.25	140.40	191,669
2022-03-16	146.80	150.25	144.95	148.80	137.22	207,021
2022-03-15	142.70	143.60	139.25	142.90	131.78	147,905
2022-03-14	140.80	145.35	138.55	143.15	132.01	165,954
2022-03-11	139.70	142.90	134.35	140.00	129.11	238,353
2022-03-10	141.60	142.80	137.55	138.45	127.68	233,834
2022-03-09	132.10	138.65	130.90	138.65	127.86	297,956
2022-03-08	134.10	138.05	127.85	129.50	119.42	270,417
2022-03-07	134.05	138.80	132.00	135.40	124.87	279,943
2022-03-04	141.25	142.85	136.50	137.30	126.62	206,167
2022-03-03	143.25	145.30	141.15	141.15	130.17	226,174
2022-03-02	139.95	143.80	139.60	143.05	131.92	178,679
2022-03-01	144.25	145.00	138.75	140.85	129.89	181,388
2022-02-28	139.35	146.25	139.25	144.70	133.44	362,954
2022-02-25	141.60	143.95	137.60	141.35	130.35	241,881
2022-02-24	135.45	141.70	134.00	140.50	129.57	300,531
2022-02-23	142.50	144.10	140.00	140.35	129.43	186,437
2022-02-22	133.75	141.65	132.55	141.20	130.21	211,154
2022-02-21	140.45	141.15	135.45	136.75	126.11	122,205
2022-02-18	141.35	141.80	138.45	139.65	128.78	149,914
2022-02-17	142.75	144.25	141.00	141.60	130.58	113,711
2022-02-16	144.00	144.60	141.90	142.65	131.55	98,342
2022-02-15	141.05	143.75	140.60	142.95	131.83	157,758
2022-02-14	142.20	142.20	138.95	141.40	130.40	216,564
2022-02-11	144.20	146.05	144.00	144.45	133.21	146,111
2022-02-10	150.95	151.90	144.75	147.30	135.84	264,646

← NewerPage 20 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.