IMCD NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 79.980 | 80.160 | 77.160 | 79.400 | 78.004 | 317,608 |
| 2026-02-02 | 78.620 | 80.180 | 77.600 | 79.120 | 77.729 | 322,685 |
| 2026-01-30 | 78.220 | 79.880 | 77.760 | 78.780 | 77.395 | 320,949 |
| 2026-01-29 | 80.040 | 80.800 | 77.200 | 78.600 | 77.218 | 389,674 |
| 2026-01-28 | 77.060 | 80.660 | 77.060 | 79.160 | 77.768 | 265,166 |
| 2026-01-27 | 77.820 | 77.820 | 76.760 | 77.140 | 75.784 | 208,934 |
| 2026-01-26 | 78.120 | 78.480 | 76.800 | 77.520 | 76.157 | 203,199 |
| 2026-01-23 | 76.980 | 78.120 | 76.480 | 77.960 | 76.589 | 263,228 |
| 2026-01-22 | 78.380 | 78.620 | 76.000 | 77.420 | 76.059 | 255,907 |
| 2026-01-21 | 72.900 | 77.560 | 72.860 | 77.300 | 75.941 | 324,672 |
| 2026-01-20 | 74.000 | 74.400 | 71.560 | 72.720 | 71.442 | 326,327 |
| 2026-01-19 | 75.500 | 77.200 | 73.720 | 74.260 | 72.954 | 281,150 |
| 2026-01-16 | 81.000 | 81.020 | 76.880 | 76.880 | 75.528 | 497,712 |
| 2026-01-15 | 77.320 | 82.040 | 77.320 | 80.880 | 79.458 | 581,518 |
| 2026-01-14 | 76.320 | 79.500 | 75.940 | 79.500 | 78.102 | 419,664 |
| 2026-01-13 | 77.080 | 78.260 | 75.860 | 76.080 | 74.742 | 271,783 |
| 2026-01-12 | 78.120 | 78.320 | 76.620 | 77.020 | 75.666 | 157,847 |
| 2026-01-09 | 77.220 | 78.800 | 77.220 | 77.420 | 76.059 | 203,917 |
| 2026-01-08 | 77.340 | 77.480 | 75.000 | 77.180 | 75.823 | 293,420 |
| 2026-01-07 | 79.760 | 79.820 | 77.180 | 77.460 | 76.098 | 236,242 |
| 2026-01-06 | 78.000 | 79.200 | 77.120 | 79.200 | 77.808 | 297,347 |
| 2026-01-05 | 78.600 | 79.160 | 76.860 | 79.160 | 77.768 | 371,041 |
| 2026-01-02 | 77.900 | 78.520 | 77.160 | 78.200 | 76.825 | 244,356 |
| 2025-12-31 | 77.560 | 77.560 | 76.640 | 77.340 | 75.980 | 60,516 |
| 2025-12-30 | 77.160 | 77.740 | 76.680 | 77.180 | 75.823 | 116,024 |
| 2025-12-29 | 77.200 | 77.980 | 76.940 | 77.100 | 75.745 | 165,392 |
| 2025-12-24 | 76.380 | 77.180 | 76.380 | 76.900 | 75.548 | 63,611 |
| 2025-12-23 | 76.380 | 76.860 | 75.020 | 76.000 | 74.664 | 168,716 |
| 2025-12-22 | 77.960 | 77.980 | 76.140 | 76.420 | 75.076 | 184,597 |
| 2025-12-19 | 78.380 | 78.620 | 76.620 | 78.300 | 76.923 | 626,871 |
| 2025-12-18 | 77.440 | 79.300 | 77.440 | 78.800 | 77.415 | 244,170 |
| 2025-12-17 | 77.000 | 77.180 | 75.540 | 77.000 | 75.646 | 277,777 |
| 2025-12-16 | 75.740 | 77.040 | 75.000 | 76.760 | 75.411 | 266,677 |
| 2025-12-15 | 76.980 | 77.120 | 75.820 | 76.620 | 75.273 | 137,088 |
| 2025-12-12 | 75.680 | 77.440 | 75.260 | 76.980 | 75.627 | 176,905 |
| 2025-12-11 | 74.000 | 76.160 | 73.600 | 75.900 | 74.566 | 206,854 |
| 2025-12-10 | 74.080 | 74.600 | 73.540 | 73.800 | 72.503 | 197,295 |
| 2025-12-09 | 74.960 | 75.420 | 74.100 | 74.420 | 73.112 | 184,762 |
| 2025-12-08 | 76.180 | 76.260 | 74.480 | 74.920 | 73.603 | 220,150 |
| 2025-12-05 | 75.760 | 77.580 | 75.660 | 76.600 | 75.253 | 261,848 |
| 2025-12-04 | 75.660 | 76.660 | 74.860 | 75.880 | 74.546 | 196,830 |
| 2025-12-03 | 76.000 | 76.400 | 75.160 | 75.340 | 74.015 | 152,195 |
| 2025-12-02 | 76.480 | 77.180 | 75.480 | 75.860 | 74.526 | 185,704 |
| 2025-12-01 | 77.040 | 77.060 | 75.880 | 76.780 | 75.430 | 206,862 |
| 2025-11-28 | 77.140 | 77.840 | 76.760 | 77.280 | 75.921 | 306,537 |
| 2025-11-27 | 79.440 | 79.700 | 78.740 | 79.060 | 77.670 | 135,425 |
| 2025-11-26 | 79.820 | 80.280 | 78.620 | 79.300 | 77.906 | 246,899 |
| 2025-11-25 | 77.780 | 79.220 | 77.300 | 79.220 | 77.827 | 283,611 |
| 2025-11-24 | 78.000 | 79.060 | 77.680 | 78.100 | 76.727 | 625,236 |
| 2025-11-21 | 75.500 | 77.980 | 75.120 | 77.500 | 76.137 | 248,753 |
| 2025-11-20 | 77.260 | 77.260 | 75.740 | 75.960 | 74.625 | 396,059 |
| 2025-11-19 | 74.620 | 76.380 | 74.160 | 76.340 | 74.998 | 369,512 |
| 2025-11-18 | 74.000 | 75.500 | 73.660 | 74.620 | 73.308 | 428,244 |
| 2025-11-17 | 78.660 | 78.800 | 74.500 | 74.780 | 73.465 | 395,947 |
| 2025-11-14 | 81.580 | 81.880 | 78.700 | 78.700 | 77.316 | 336,424 |
| 2025-11-13 | 82.180 | 83.240 | 82.000 | 82.080 | 80.637 | 273,277 |
| 2025-11-12 | 83.660 | 84.280 | 81.960 | 82.140 | 80.696 | 302,516 |
| 2025-11-11 | 83.060 | 83.800 | 82.600 | 83.480 | 82.012 | 199,810 |
| 2025-11-10 | 83.940 | 84.320 | 81.860 | 82.380 | 80.932 | 296,536 |
| 2025-11-07 | 83.200 | 83.600 | 81.920 | 82.880 | 81.423 | 366,902 |
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.