IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	104.00	105.05	98.940	100.15	98.389	510,852
2026-04-29	97.860	99.180	96.360	97.220	95.511	232,795
2026-04-28	98.080	99.420	97.400	97.620	95.904	201,842
2026-04-27	96.000	98.900	95.940	98.080	96.356	162,456
2026-04-24	95.680	97.740	95.220	96.380	94.686	238,306
2026-04-23	96.220	97.140	94.100	96.260	94.568	251,306
2026-04-22	95.600	98.600	94.920	96.340	94.646	222,185
2026-04-21	94.700	96.800	94.640	96.060	94.371	321,069
2026-04-20	95.000	96.000	93.700	94.500	92.839	184,049
2026-04-17	98.120	99.400	94.200	95.400	93.723	429,679
2026-04-16	93.280	98.620	93.280	98.400	96.670	293,702
2026-04-15	90.820	93.340	90.400	92.780	91.149	262,701
2026-04-14	92.240	93.220	91.180	91.180	89.577	389,236
2026-04-13	91.500	92.100	90.400	91.420	89.813	233,250
2026-04-10	92.240	93.400	91.920	91.920	90.304	322,189
2026-04-09	90.540	92.620	90.500	92.140	90.520	212,610
2026-04-08	90.500	90.740	87.560	90.500	88.909	370,149
2026-04-07	88.800	91.240	88.740	89.520	87.946	279,161
2026-04-02	88.360	90.080	87.800	89.080	87.514	240,631
2026-04-01	89.900	90.000	86.260	88.740	87.180	342,404
2026-03-31	88.900	90.100	88.140	89.500	87.927	314,008
2026-03-30	85.000	89.120	83.680	89.120	87.553	357,381
2026-03-27	83.700	86.540	82.700	85.000	83.506	410,773
2026-03-26	79.380	85.260	78.720	83.160	81.698	553,538
2026-03-25	78.860	80.340	78.400	79.340	77.945	298,226
2026-03-24	75.160	79.140	74.960	78.380	77.002	446,668
2026-03-23	68.820	75.060	68.820	74.000	72.699	469,162
2026-03-20	70.040	71.100	68.140	70.240	69.005	625,382
2026-03-19	71.460	71.720	70.100	70.100	68.868	266,786
2026-03-18	74.100	74.180	71.760	72.560	71.284	160,360
2026-03-17	73.960	74.680	72.540	73.980	72.679	292,633
2026-03-16	76.480	76.620	73.500	73.620	72.326	340,482
2026-03-13	74.780	76.060	74.720	76.060	74.723	607,909
2026-03-12	72.320	75.000	71.340	74.980	73.662	522,580
2026-03-11	70.340	72.500	70.100	71.920	70.656	292,113
2026-03-10	72.460	72.600	70.520	70.720	69.477	346,976
2026-03-09	69.360	71.020	69.040	70.340	69.103	293,756
2026-03-06	74.200	74.320	70.980	71.720	70.459	356,998
2026-03-05	71.420	73.580	70.200	73.160	71.874	522,559
2026-03-04	75.740	75.740	71.440	71.700	70.439	499,081
2026-03-03	76.500	77.700	74.540	75.720	74.389	396,631
2026-03-02	79.260	80.060	77.400	77.400	76.039	378,549
2026-02-27	79.260	82.140	77.320	81.400	79.969	3,810,571
2026-02-26	78.840	80.820	77.880	79.260	77.867	311,355
2026-02-25	80.340	80.400	77.280	78.220	76.845	397,961
2026-02-24	81.840	83.640	79.800	80.460	79.045	262,845
2026-02-23	84.720	85.380	81.840	81.840	80.401	279,614
2026-02-20	85.000	86.340	83.900	85.320	83.820	354,869
2026-02-19	86.060	89.220	83.600	84.780	83.290	342,812
2026-02-18	80.000	84.680	75.000	84.680	83.191	1,146,970
2026-02-17	88.560	89.480	87.820	88.860	87.298	249,079
2026-02-16	91.240	91.480	87.500	87.980	86.433	206,327
2026-02-13	92.060	92.180	89.660	91.640	90.029	310,455
2026-02-12	94.800	95.000	91.000	91.980	90.363	399,445
2026-02-11	92.960	94.960	92.000	94.960	93.291	649,522
2026-02-10	86.800	95.280	86.720	95.280	93.605	670,704
2026-02-09	86.580	86.980	84.080	86.040	84.527	255,833
2026-02-06	88.080	88.600	86.000	86.180	84.665	485,950
2026-02-05	87.140	88.720	84.640	88.720	87.160	454,726
2026-02-04	79.580	88.600	79.580	87.280	85.746	625,373

← NewerPage 3 of 22 · 1,283 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.