IMCD NV historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	199.25	201.40	199.05	200.00	184.44	185,269
2021-11-16	203.00	203.00	198.10	199.75	184.21	140,052
2021-11-15	199.90	202.50	198.95	202.40	186.65	150,307
2021-11-12	199.00	200.30	195.05	199.90	184.35	160,657
2021-11-11	198.10	201.40	196.15	199.05	183.56	185,829
2021-11-10	197.50	200.90	195.60	198.20	182.78	214,581
2021-11-09	202.10	203.90	191.95	197.05	181.72	185,707
2021-11-08	194.20	197.85	193.10	196.30	181.03	135,196
2021-11-05	197.60	198.20	193.05	193.90	178.81	126,791
2021-11-04	194.25	197.90	193.10	197.45	182.09	168,579
2021-11-03	194.25	198.00	193.95	194.00	178.91	150,645
2021-11-02	191.25	194.95	190.80	194.60	179.46	255,886
2021-11-01	193.10	194.15	190.90	191.50	176.60	174,415
2021-10-29	189.00	192.05	187.50	192.05	177.11	158,000
2021-10-28	192.80	193.30	188.50	189.30	174.57	182,927
2021-10-27	191.00	194.20	190.45	192.90	177.89	164,722
2021-10-26	190.00	191.85	189.70	191.50	176.60	114,280
2021-10-25	189.35	190.55	188.00	189.65	174.89	94,085
2021-10-22	185.00	189.65	184.75	188.15	173.51	134,540
2021-10-21	184.15	184.30	181.75	184.25	169.92	227,428
2021-10-20	185.70	186.70	183.95	184.90	170.51	121,981
2021-10-19	188.20	189.20	185.80	186.70	172.17	174,659
2021-10-18	184.65	187.60	183.85	187.40	172.82	109,689
2021-10-15	183.05	186.25	181.70	185.85	171.39	193,483
2021-10-14	179.20	182.50	178.40	182.40	168.21	164,141

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.