IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	89.520	90.000	80.560	82.240	80.794	882,386
2025-11-05	86.320	89.360	86.160	88.780	87.219	290,617
2025-11-04	87.540	87.840	86.500	87.080	85.549	206,642
2025-11-03	89.600	89.760	87.800	87.880	86.335	254,229
2025-10-31	90.400	90.980	89.820	89.980	88.398	278,311
2025-10-30	90.940	91.380	89.920	90.220	88.634	167,655
2025-10-29	92.400	93.000	90.040	90.980	89.380	223,630
2025-10-28	93.680	93.780	92.400	92.600	90.972	199,697
2025-10-27	95.500	95.500	93.020	93.800	92.151	205,349
2025-10-24	94.920	95.480	94.480	95.100	93.428	177,178
2025-10-23	93.760	94.900	93.500	94.580	92.917	173,462
2025-10-22	94.000	94.880	93.320	94.760	93.094	240,421
2025-10-21	93.440	95.000	92.540	94.300	92.642	249,410
2025-10-20	91.880	92.880	90.840	92.880	91.247	355,796
2025-10-17	88.420	90.200	87.640	90.200	88.614	211,291
2025-10-16	88.600	89.820	88.320	89.820	88.241	267,367
2025-10-15	88.900	89.120	88.100	88.720	87.160	335,779
2025-10-14	88.260	89.480	87.900	87.900	86.355	190,633
2025-10-13	88.700	89.720	88.260	89.380	87.809	178,171
2025-10-10	91.420	91.780	87.740	88.080	86.531	286,815
2025-10-09	91.800	92.860	91.220	91.220	89.616	158,107
2025-10-08	91.860	92.080	90.100	91.860	90.245	161,456
2025-10-07	92.400	93.320	91.480	92.180	90.559	140,752
2025-10-06	93.100	93.260	91.560	92.400	90.776	237,036
2025-10-03	91.860	93.160	91.300	93.160	91.522	168,775
2025-10-02	91.180	92.000	90.860	91.380	89.773	197,766
2025-10-01	87.440	90.620	87.440	90.280	88.693	202,377
2025-09-30	87.740	88.880	87.040	88.000	86.453	333,366
2025-09-29	87.800	88.300	87.180	88.040	86.492	300,787
2025-09-26	87.860	88.120	86.600	87.440	85.903	423,791
2025-09-25	91.400	91.500	88.460	88.460	86.905	394,549
2025-09-24	91.800	91.800	90.420	91.400	89.793	286,124
2025-09-23	92.060	93.680	91.940	92.840	91.208	207,041
2025-09-22	93.180	93.340	91.400	91.760	90.147	371,846
2025-09-19	92.380	93.340	91.640	92.960	91.326	359,974
2025-09-18	91.000	93.240	90.720	92.400	90.776	300,902
2025-09-17	92.200	92.520	90.720	91.220	89.616	186,940
2025-09-16	90.900	92.380	90.560	91.620	90.009	228,481
2025-09-15	92.000	92.660	90.960	90.960	89.361	369,688
2025-09-12	92.380	92.660	91.120	91.660	90.049	201,290
2025-09-11	92.140	92.300	90.200	92.300	90.677	319,495
2025-09-10	93.480	93.780	91.560	92.280	90.658	287,038
2025-09-09	93.680	94.040	91.540	91.600	89.990	194,139
2025-09-08	93.120	93.840	90.900	93.820	92.171	171,170
2025-09-05	92.600	93.060	91.900	92.820	91.188	237,217
2025-09-04	92.680	93.400	91.580	92.040	90.422	156,021
2025-09-03	92.000	92.980	91.840	92.680	91.051	203,569
2025-09-02	95.060	95.340	91.680	91.680	90.068	261,252
2025-09-01	95.800	96.200	95.180	95.480	93.801	191,046
2025-08-29	95.720	96.680	95.200	95.980	94.293	319,206
2025-08-28	95.640	97.220	95.540	95.940	94.253	179,659
2025-08-27	94.680	95.800	94.280	95.300	93.625	143,150
2025-08-26	94.580	95.120	94.120	94.580	92.917	289,596
2025-08-25	95.600	95.680	94.600	94.820	93.153	62,629
2025-08-22	93.220	95.700	93.080	95.700	94.018	147,316
2025-08-21	94.700	95.180	93.400	93.420	91.778	113,080
2025-08-20	94.780	95.740	94.240	94.920	93.251	101,633
2025-08-19	92.640	95.800	92.640	95.500	93.821	318,590
2025-08-18	93.760	94.520	91.440	92.600	90.972	243,523
2025-08-15	93.860	94.700	93.540	93.700	92.053	150,138

← NewerPage 5 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.