IMCD NV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 141.00 | 141.95 | 140.45 | 141.95 | 136.89 | 54,524 |
| 2024-11-27 | 139.40 | 140.05 | 138.50 | 139.95 | 134.96 | 45,422 |
| 2024-11-26 | 139.45 | 140.50 | 139.25 | 139.45 | 134.48 | 64,643 |
| 2024-11-25 | 141.05 | 141.20 | 139.50 | 140.45 | 135.45 | 163,102 |
| 2024-11-22 | 138.20 | 140.40 | 138.20 | 140.15 | 135.16 | 92,211 |
| 2024-11-21 | 138.05 | 138.10 | 136.80 | 137.35 | 132.46 | 75,030 |
| 2024-11-20 | 139.75 | 140.20 | 137.75 | 138.00 | 133.08 | 61,734 |
| 2024-11-19 | 139.70 | 140.45 | 137.75 | 139.00 | 134.05 | 91,075 |
| 2024-11-18 | 141.65 | 142.05 | 138.45 | 139.50 | 134.53 | 103,977 |
| 2024-11-15 | 144.15 | 146.05 | 142.15 | 142.15 | 137.08 | 115,198 |
| 2024-11-14 | 143.15 | 146.65 | 141.85 | 145.05 | 139.88 | 112,217 |
| 2024-11-13 | 142.95 | 145.30 | 141.35 | 142.50 | 137.42 | 208,454 |
| 2024-11-12 | 152.60 | 152.65 | 147.25 | 147.40 | 142.15 | 60,241 |
| 2024-11-11 | 153.85 | 157.85 | 152.25 | 153.90 | 148.42 | 99,044 |
| 2024-11-08 | 147.25 | 157.65 | 146.35 | 152.90 | 147.45 | 167,881 |
| 2024-11-07 | 144.30 | 146.55 | 144.30 | 144.30 | 139.16 | 87,243 |
| 2024-11-06 | 145.40 | 149.25 | 143.35 | 143.90 | 138.77 | 78,345 |
| 2024-11-05 | 145.70 | 147.25 | 144.40 | 144.45 | 139.30 | 72,162 |
| 2024-11-04 | 146.50 | 147.70 | 145.40 | 145.40 | 140.22 | 80,864 |
| 2024-11-01 | 146.35 | 147.40 | 145.30 | 146.60 | 141.38 | 48,493 |
| 2024-10-31 | 147.55 | 148.00 | 145.50 | 146.05 | 140.85 | 123,446 |
| 2024-10-30 | 149.85 | 150.70 | 148.00 | 148.75 | 143.45 | 96,769 |
| 2024-10-29 | 151.95 | 152.60 | 150.35 | 150.35 | 144.99 | 51,572 |
| 2024-10-28 | 150.80 | 152.30 | 150.40 | 151.75 | 146.34 | 54,361 |
| 2024-10-25 | 149.05 | 150.75 | 148.65 | 149.75 | 144.41 | 49,456 |
| 2024-10-24 | 148.50 | 150.30 | 148.00 | 149.05 | 143.74 | 74,398 |
| 2024-10-23 | 148.75 | 149.65 | 147.80 | 148.00 | 142.73 | 55,108 |
| 2024-10-22 | 153.35 | 153.65 | 147.55 | 149.35 | 144.03 | 109,884 |
| 2024-10-21 | 151.70 | 153.70 | 151.70 | 153.45 | 147.98 | 106,790 |
| 2024-10-18 | 151.65 | 152.75 | 151.05 | 152.00 | 146.58 | 85,995 |
| 2024-10-17 | 152.10 | 152.15 | 147.80 | 151.80 | 146.39 | 105,546 |
| 2024-10-16 | 153.40 | 153.85 | 151.50 | 152.20 | 146.78 | 53,226 |
| 2024-10-15 | 154.05 | 155.55 | 153.25 | 154.20 | 148.71 | 98,366 |
| 2024-10-14 | 153.05 | 153.65 | 152.35 | 152.65 | 147.21 | 41,987 |
| 2024-10-11 | 151.85 | 153.30 | 151.55 | 152.90 | 147.45 | 78,872 |
| 2024-10-10 | 152.90 | 152.90 | 150.60 | 151.90 | 146.49 | 84,189 |
| 2024-10-09 | 152.05 | 152.80 | 151.30 | 152.75 | 147.31 | 72,653 |
| 2024-10-08 | 151.25 | 151.90 | 150.05 | 151.40 | 146.01 | 53,836 |
| 2024-10-07 | 152.85 | 152.90 | 150.50 | 151.95 | 146.54 | 70,027 |
| 2024-10-04 | 152.90 | 154.20 | 152.00 | 152.00 | 146.58 | 70,493 |
| 2024-10-03 | 155.90 | 155.90 | 153.25 | 153.25 | 147.79 | 50,900 |
| 2024-10-02 | 154.45 | 155.90 | 153.35 | 155.90 | 150.34 | 77,478 |
| 2024-10-01 | 156.10 | 157.20 | 153.70 | 154.45 | 148.95 | 88,275 |
| 2024-09-30 | 156.95 | 158.15 | 155.50 | 155.90 | 150.34 | 106,541 |
| 2024-09-27 | 155.05 | 159.00 | 154.25 | 158.00 | 152.37 | 102,674 |
| 2024-09-26 | 153.35 | 156.05 | 153.10 | 154.20 | 148.71 | 72,858 |
| 2024-09-25 | 151.95 | 153.00 | 151.65 | 151.95 | 146.54 | 53,896 |
| 2024-09-24 | 152.35 | 152.90 | 150.90 | 152.35 | 146.92 | 59,603 |
| 2024-09-23 | 152.30 | 153.20 | 151.15 | 151.15 | 145.76 | 62,027 |
| 2024-09-20 | 155.05 | 155.70 | 152.20 | 152.50 | 147.07 | 135,425 |
| 2024-09-19 | 155.00 | 156.80 | 154.50 | 155.40 | 149.86 | 99,374 |
| 2024-09-18 | 156.95 | 157.35 | 153.75 | 153.75 | 148.27 | 75,670 |
| 2024-09-17 | 156.30 | 157.95 | 156.30 | 157.25 | 151.65 | 82,305 |
| 2024-09-16 | 157.00 | 157.80 | 155.55 | 156.00 | 150.44 | 59,961 |
| 2024-09-13 | 155.70 | 157.25 | 155.30 | 157.10 | 151.50 | 93,445 |
| 2024-09-12 | 152.45 | 155.35 | 152.25 | 155.20 | 149.67 | 106,779 |
| 2024-09-11 | 150.40 | 151.70 | 149.20 | 150.50 | 145.14 | 58,784 |
| 2024-09-10 | 151.25 | 152.60 | 148.90 | 150.15 | 144.80 | 64,462 |
| 2024-09-09 | 148.85 | 151.65 | 148.65 | 151.65 | 146.25 | 107,193 |
| 2024-09-06 | 149.15 | 149.70 | 146.55 | 146.90 | 141.67 | 54,293 |
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.