IMCD NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 121.70 | 122.70 | 119.70 | 120.90 | 118.77 | 99,528 |
| 2025-05-21 | 123.25 | 123.95 | 122.00 | 123.00 | 120.84 | 84,498 |
| 2025-05-20 | 125.50 | 125.70 | 123.40 | 124.10 | 121.92 | 123,948 |
| 2025-05-19 | 124.55 | 126.40 | 124.55 | 125.90 | 123.69 | 101,635 |
| 2025-05-16 | 125.35 | 126.55 | 124.50 | 125.35 | 123.15 | 143,968 |
| 2025-05-15 | 122.50 | 124.85 | 122.50 | 124.45 | 122.26 | 111,809 |
| 2025-05-14 | 124.35 | 124.55 | 122.45 | 123.40 | 121.23 | 103,185 |
| 2025-05-13 | 124.40 | 124.50 | 122.95 | 124.50 | 122.31 | 92,903 |
| 2025-05-12 | 120.50 | 124.75 | 120.40 | 124.35 | 122.16 | 169,792 |
| 2025-05-09 | 119.25 | 120.55 | 118.85 | 119.55 | 117.45 | 91,619 |
| 2025-05-08 | 117.65 | 121.35 | 117.55 | 119.05 | 116.96 | 154,635 |
| 2025-05-07 | 117.85 | 119.30 | 117.20 | 117.40 | 115.34 | 90,989 |
| 2025-05-06 | 119.70 | 120.00 | 118.05 | 118.75 | 116.66 | 94,765 |
| 2025-05-05 | 118.55 | 120.15 | 118.00 | 119.60 | 117.50 | 70,478 |
| 2025-05-02 | 117.25 | 119.10 | 116.65 | 118.85 | 116.76 | 126,577 |
| 2025-04-30 | 118.05 | 118.50 | 115.60 | 116.85 | 114.80 | 157,082 |
| 2025-04-29 | 115.30 | 117.80 | 115.30 | 117.15 | 115.09 | 102,860 |
| 2025-04-28 | 120.20 | 120.20 | 117.00 | 117.00 | 112.83 | 137,256 |
| 2025-04-25 | 118.50 | 121.65 | 115.90 | 120.00 | 115.72 | 291,641 |
| 2025-04-24 | 117.25 | 118.25 | 110.10 | 111.55 | 107.58 | 580,245 |
| 2025-04-23 | 121.75 | 124.90 | 121.00 | 122.95 | 118.57 | 131,099 |
| 2025-04-22 | 119.30 | 120.65 | 118.30 | 120.45 | 116.16 | 79,639 |
| 2025-04-17 | 120.20 | 120.65 | 118.70 | 119.35 | 115.10 | 115,442 |
| 2025-04-16 | 119.60 | 120.45 | 117.20 | 120.25 | 115.97 | 114,003 |
| 2025-04-15 | 120.10 | 120.90 | 119.80 | 120.65 | 116.35 | 77,905 |
| 2025-04-14 | 119.20 | 120.40 | 118.45 | 119.90 | 115.63 | 92,690 |
| 2025-04-11 | 119.95 | 120.25 | 115.75 | 117.35 | 113.17 | 119,289 |
| 2025-04-10 | 122.00 | 123.50 | 117.90 | 119.40 | 115.15 | 140,873 |
| 2025-04-09 | 113.80 | 116.30 | 113.00 | 113.40 | 109.36 | 158,566 |
| 2025-04-08 | 115.00 | 118.30 | 114.40 | 117.50 | 113.31 | 143,938 |
| 2025-04-07 | 111.80 | 121.65 | 109.35 | 113.65 | 109.60 | 263,913 |
| 2025-04-04 | 120.30 | 122.10 | 114.70 | 116.75 | 112.59 | 152,765 |
| 2025-04-03 | 123.50 | 125.10 | 120.20 | 121.40 | 117.07 | 139,267 |
| 2025-04-02 | 123.30 | 126.35 | 123.30 | 126.35 | 121.85 | 155,489 |
| 2025-04-01 | 123.20 | 124.40 | 122.45 | 124.15 | 119.73 | 70,361 |
| 2025-03-31 | 125.15 | 125.25 | 121.90 | 122.65 | 118.28 | 99,451 |
| 2025-03-28 | 126.45 | 127.30 | 125.85 | 126.60 | 122.09 | 65,243 |
| 2025-03-27 | 127.55 | 128.20 | 125.95 | 127.00 | 122.47 | 80,547 |
| 2025-03-26 | 127.75 | 128.65 | 126.35 | 126.95 | 122.43 | 62,679 |
| 2025-03-25 | 127.90 | 128.30 | 126.25 | 127.00 | 122.47 | 131,444 |
| 2025-03-24 | 129.60 | 129.60 | 127.15 | 128.25 | 123.68 | 87,441 |
| 2025-03-21 | 129.85 | 130.40 | 128.20 | 128.50 | 123.92 | 259,030 |
| 2025-03-20 | 132.00 | 132.25 | 129.85 | 130.70 | 126.04 | 90,753 |
| 2025-03-19 | 130.00 | 131.65 | 129.70 | 131.30 | 126.62 | 100,206 |
| 2025-03-18 | 129.15 | 132.90 | 128.70 | 130.55 | 125.90 | 208,756 |
| 2025-03-17 | 131.45 | 132.10 | 128.75 | 128.75 | 124.16 | 168,086 |
| 2025-03-14 | 129.75 | 132.90 | 129.65 | 131.35 | 126.67 | 181,077 |
| 2025-03-13 | 130.90 | 131.70 | 129.45 | 129.65 | 125.03 | 131,937 |
| 2025-03-12 | 129.40 | 131.35 | 129.05 | 130.70 | 126.04 | 170,723 |
| 2025-03-11 | 129.35 | 132.75 | 128.35 | 129.15 | 124.55 | 194,818 |
| 2025-03-10 | 138.25 | 138.55 | 128.80 | 128.80 | 124.21 | 157,547 |
| 2025-03-07 | 135.95 | 137.45 | 134.10 | 137.40 | 132.50 | 156,896 |
| 2025-03-06 | 138.10 | 138.75 | 132.55 | 136.55 | 131.68 | 147,170 |
| 2025-03-05 | 138.35 | 147.25 | 137.00 | 137.35 | 132.46 | 200,906 |
| 2025-03-04 | 145.55 | 146.00 | 140.35 | 141.95 | 136.89 | 143,886 |
| 2025-03-03 | 142.50 | 143.80 | 140.90 | 142.10 | 137.04 | 65,829 |
| 2025-02-28 | 142.50 | 143.50 | 141.90 | 142.85 | 137.76 | 347,295 |
| 2025-02-27 | 143.25 | 143.80 | 142.10 | 143.65 | 138.53 | 81,507 |
| 2025-02-26 | 145.25 | 146.40 | 144.55 | 144.60 | 139.45 | 71,670 |
| 2025-02-25 | 146.50 | 146.85 | 143.55 | 144.50 | 139.35 | 76,046 |
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.