IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	94.640	94.640	93.000	93.500	91.856	299,384
2025-08-13	94.800	94.900	93.460	94.740	93.074	152,260
2025-08-12	94.800	95.120	92.740	94.140	92.485	177,219
2025-08-11	96.800	97.680	94.500	94.500	92.839	186,234
2025-08-08	97.100	97.760	96.200	96.780	95.079	193,873
2025-08-07	96.120	98.120	94.960	96.900	95.196	257,610
2025-08-06	95.280	96.480	94.740	96.080	94.391	362,509
2025-08-05	93.120	94.980	93.120	94.920	93.251	349,589
2025-08-04	94.000	94.200	92.400	93.000	91.365	301,221
2025-08-01	96.060	97.000	94.200	94.380	92.721	252,836
2025-07-31	97.640	99.600	96.140	96.320	94.627	348,466
2025-07-30	101.90	103.15	97.660	97.660	95.943	1,058,472
2025-07-29	113.75	114.35	111.60	111.60	109.64	249,241
2025-07-28	115.60	116.45	113.00	113.50	111.50	195,012
2025-07-25	113.40	113.90	112.20	113.90	111.90	110,503
2025-07-24	115.70	115.70	113.35	113.35	111.36	168,905
2025-07-23	113.20	114.80	112.40	114.45	112.44	165,202
2025-07-22	112.15	112.80	110.80	111.80	109.83	183,749
2025-07-21	113.40	113.65	111.90	112.70	110.72	130,800
2025-07-18	113.45	114.35	112.35	112.40	110.42	155,110
2025-07-17	113.30	113.70	110.70	113.05	111.06	217,083
2025-07-16	114.50	114.50	110.65	111.15	109.20	286,802
2025-07-15	111.65	113.10	110.90	110.90	108.95	133,650
2025-07-14	110.50	112.00	110.20	111.60	109.64	76,179
2025-07-11	113.95	114.05	111.65	112.05	110.08	73,474
2025-07-10	113.35	115.80	113.35	114.50	112.49	140,803
2025-07-09	113.20	114.15	111.65	112.90	110.92	131,303
2025-07-08	112.95	114.20	110.70	113.15	111.16	175,721
2025-07-07	113.20	113.38	111.95	112.95	110.96	91,668
2025-07-04	113.70	113.90	112.80	113.50	111.50	67,942
2025-07-03	115.15	116.05	114.50	114.50	112.49	118,732
2025-07-02	114.50	115.60	113.90	115.60	113.57	141,073
2025-07-01	114.45	114.45	112.35	114.10	112.09	102,760
2025-06-30	116.45	116.65	113.45	114.05	112.04	189,900
2025-06-27	112.80	115.95	112.80	115.80	113.76	114,695
2025-06-26	112.10	113.85	111.90	112.15	110.18	94,224
2025-06-25	113.30	114.10	112.20	112.35	110.37	103,652
2025-06-24	114.05	114.30	112.20	113.15	111.16	112,259
2025-06-23	110.70	111.85	110.25	111.45	109.49	116,326
2025-06-20	111.95	113.00	111.05	112.15	110.18	194,444
2025-06-19	110.90	112.00	110.55	111.20	109.25	132,528
2025-06-18	113.90	114.40	112.30	112.40	110.42	117,563
2025-06-17	115.65	117.20	113.80	114.10	112.09	125,722
2025-06-16	117.30	118.00	116.30	116.85	114.80	105,119
2025-06-13	117.70	118.40	117.20	117.45	115.39	81,666
2025-06-12	120.00	120.75	119.70	120.15	118.04	78,912
2025-06-11	119.80	122.60	119.65	121.50	119.36	113,864
2025-06-10	118.35	120.05	118.15	119.75	117.64	71,805
2025-06-09	117.00	118.85	116.95	118.60	116.51	66,427
2025-06-06	116.85	118.60	116.55	117.25	115.19	124,579
2025-06-05	117.75	119.20	116.65	116.85	114.80	99,882
2025-06-04	117.25	117.75	116.60	117.65	115.58	104,528
2025-06-03	117.65	117.65	115.90	116.90	114.84	83,059
2025-06-02	117.55	118.70	117.05	117.05	114.99	119,810
2025-05-30	120.25	120.95	119.40	119.50	117.40	295,758
2025-05-29	122.40	122.40	119.70	120.00	117.89	57,960
2025-05-28	121.90	122.15	121.00	121.25	119.12	92,016
2025-05-27	120.85	122.15	120.65	122.15	120.00	108,677
2025-05-26	120.65	120.80	119.85	120.80	118.68	29,261
2025-05-23	120.85	121.20	117.20	119.15	117.06	109,900

← NewerPage 6 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.