IMCD NV historical data

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

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

← NewerPage 4 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.