IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	147.80	152.20	147.80	150.35	138.65	187,176
2022-02-08	153.55	153.55	147.50	150.35	138.65	153,185
2022-02-07	151.15	152.70	150.30	151.15	139.39	163,796
2022-02-04	155.65	156.00	150.00	150.45	138.74	163,770
2022-02-03	158.85	160.80	154.00	154.75	142.71	299,667
2022-02-02	155.65	157.30	155.20	155.70	143.59	163,856
2022-02-01	154.55	155.50	152.85	153.50	141.56	161,481
2022-01-31	150.95	153.10	150.05	152.20	140.36	185,233
2022-01-28	149.85	150.25	146.60	148.65	137.08	161,199
2022-01-27	149.90	150.90	147.10	150.45	138.74	197,040
2022-01-26	150.80	153.55	150.10	152.55	140.68	216,520
2022-01-25	152.00	152.00	148.15	150.00	138.33	292,929
2022-01-24	154.60	155.80	148.35	149.95	138.28	239,677
2022-01-21	157.70	159.30	154.10	155.90	143.77	218,966
2022-01-20	160.60	161.95	157.00	160.85	148.34	128,474
2022-01-19	158.00	162.05	156.75	160.45	147.97	177,767
2022-01-18	163.20	163.30	159.10	159.55	147.14	168,700
2022-01-17	162.00	165.15	159.85	163.90	151.15	166,658
2022-01-14	162.30	164.25	160.70	161.75	149.17	194,284
2022-01-13	166.10	168.25	163.00	164.15	151.38	164,427
2022-01-12	165.95	169.25	164.70	167.85	154.79	249,742
2022-01-11	164.45	165.65	161.35	163.35	150.64	340,497
2022-01-10	176.10	176.70	160.90	161.65	149.07	425,123
2022-01-07	178.50	178.55	173.80	175.25	161.62	224,860
2022-01-06	190.55	190.55	178.85	179.00	165.07	191,355
2022-01-05	195.00	197.00	191.95	193.55	178.49	151,025
2022-01-04	196.15	197.60	194.25	195.05	179.87	190,371
2022-01-03	196.25	197.50	194.15	195.30	180.11	71,912
2021-12-31	198.10	198.10	194.55	194.70	179.55	42,083
2021-12-30	197.20	198.20	196.35	197.00	181.67	52,024
2021-12-29	196.35	197.45	195.80	196.95	181.63	42,957
2021-12-28	193.65	198.10	193.20	196.50	181.21	54,929
2021-12-27	193.90	194.20	192.40	193.80	178.72	65,806
2021-12-24	191.00	194.20	190.80	193.90	178.81	24,873
2021-12-23	192.50	192.55	190.10	191.10	176.23	163,146
2021-12-22	191.20	192.30	188.90	191.40	176.51	131,447
2021-12-21	191.90	192.35	188.70	190.30	175.49	196,600
2021-12-20	184.85	189.40	182.70	189.15	174.43	128,694
2021-12-17	194.20	194.40	185.60	188.25	173.60	293,326
2021-12-16	199.20	199.40	193.40	194.20	179.09	185,641
2021-12-15	192.60	195.95	192.30	195.95	180.70	194,408
2021-12-14	200.70	201.20	192.25	192.25	177.29	171,265
2021-12-13	199.70	204.30	198.45	200.10	184.53	190,127
2021-12-10	201.60	204.50	195.65	198.90	183.43	213,020
2021-12-09	207.40	210.10	207.10	208.10	191.91	148,317
2021-12-08	203.00	211.30	199.30	206.80	190.71	240,154
2021-12-07	193.80	205.80	193.35	205.80	189.79	237,396
2021-12-06	194.05	194.85	190.70	191.30	176.42	147,982
2021-12-03	194.75	197.50	192.30	192.70	177.71	166,714
2021-12-02	190.80	194.00	190.50	193.45	178.40	219,374
2021-12-01	197.60	198.05	190.90	192.70	177.71	188,493
2021-11-30	196.30	201.00	194.45	196.10	180.84	3,454,108
2021-11-29	202.20	203.90	197.90	198.15	182.73	420,775
2021-11-26	194.75	202.30	180.20	198.35	182.92	274,942
2021-11-25	198.65	202.20	198.65	200.00	184.44	195,507
2021-11-24	201.50	204.10	195.85	197.50	182.13	191,387
2021-11-23	204.10	204.80	199.45	200.40	184.81	213,808
2021-11-22	204.40	209.80	204.40	205.50	189.51	247,304
2021-11-19	200.60	205.80	200.60	203.80	187.94	222,160
2021-11-18	200.60	202.50	199.35	200.90	185.27	155,813

← NewerPage 21 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.