IMCD NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	103.00	104.80	102.90	104.00	104.00	151,947
2026-10-15	104.30	105.25	102.30	103.35	103.35	270,399
2026-10-14	103.95	105.55	103.70	104.70	104.70	149,434
2026-10-13	101.00	103.40	100.95	103.25	103.25	133,271
2026-10-12	100.55	100.65	99.280	100.35	100.35	88,971
2026-10-09	98.720	101.00	98.660	100.55	100.55	141,298
2026-10-08	98.260	99.700	97.880	98.080	98.080	119,389
2026-10-07	98.100	98.840	97.560	98.680	98.680	100,782
2026-10-06	96.120	98.620	95.240	98.160	98.160	157,849
2026-10-05	95.500	96.200	93.620	95.720	95.720	134,195
2026-10-02	96.520	96.780	95.220	95.220	95.220	117,190
2026-10-01	96.000	97.260	95.180	96.000	96.000	133,300
2026-09-30	96.860	97.880	96.040	96.620	96.620	126,668
2026-09-29	96.140	97.600	95.800	96.180	96.180	87,890
2026-09-28	96.780	97.300	95.500	96.180	96.180	113,937
2026-09-25	93.720	96.360	93.340	95.900	95.900	113,354
2026-09-24	94.220	95.440	93.720	93.840	93.840	103,525
2026-09-23	95.180	95.220	93.160	93.760	93.760	140,569
2026-09-22	93.420	95.860	93.360	95.180	95.180	169,226
2026-09-21	93.680	95.220	92.980	93.920	93.920	133,586
2026-09-18	94.760	95.880	92.980	93.300	93.300	281,894
2026-09-17	95.680	96.580	94.920	95.460	95.460	121,530
2026-09-16	95.840	96.360	94.360	95.820	95.820	150,212
2026-09-15	96.800	96.840	94.300	95.580	95.580	116,395
2026-09-14	97.520	98.680	96.900	97.140	97.140	76,673
2026-09-11	98.900	98.900	96.560	97.260	97.260	70,190
2026-09-10	97.620	99.300	97.060	98.520	98.520	124,017
2026-09-09	99.000	100.05	97.240	97.800	97.800	130,400
2026-09-08	96.340	100.15	96.160	99.720	99.720	147,210
2026-09-07	96.700	97.020	95.180	96.740	96.740	76,257
2026-09-04	96.520	97.060	95.640	97.060	97.060	61,373
2026-09-03	97.520	98.440	95.980	96.800	96.800	121,764
2026-09-02	97.580	98.900	96.520	97.580	97.580	149,453
2026-09-01	100.60	101.25	98.060	98.120	98.120	134,189
2026-08-31	99.500	100.55	99.300	100.10	100.10	170,270
2026-08-28	97.200	100.05	97.000	99.140	99.140	135,422
2026-08-27	97.400	97.400	95.880	96.760	96.760	64,280
2026-08-26	95.080	97.480	95.080	97.480	97.480	109,300
2026-08-25	97.260	97.320	95.000	95.520	95.520	81,060
2026-08-24	95.520	97.580	95.460	97.420	97.420	103,112
2026-08-21	95.300	97.240	94.840	95.300	95.300	152,654
2026-08-20	96.780	96.880	93.980	95.460	95.460	106,229
2026-08-19	95.980	97.200	94.560	97.040	97.040	164,279
2026-08-18	95.800	97.720	95.440	95.660	95.660	130,861
2026-08-17	97.900	97.900	96.380	96.380	96.380	113,947
2026-08-14	97.020	98.520	97.020	97.940	97.940	89,145
2026-08-13	97.660	97.660	95.420	97.020	97.020	117,546
2026-08-12	97.680	98.200	97.060	97.700	97.700	140,889
2026-08-11	98.800	99.680	97.380	97.720	97.720	174,882
2026-08-10	100.70	101.10	97.900	98.560	98.560	100,478
2026-08-07	101.25	102.70	100.15	100.70	100.70	164,997
2026-08-06	98.880	101.00	98.880	100.75	100.75	181,813
2026-08-05	97.740	99.000	97.200	98.520	98.520	129,778
2026-08-04	97.800	98.780	96.300	97.460	97.460	161,631
2026-08-03	95.040	97.740	94.280	97.380	97.380	153,254
2026-07-31	96.500	97.000	94.640	94.780	94.780	212,978
2026-07-30	94.000	99.420	94.000	96.520	96.520	355,361
2026-07-29	93.000	97.260	90.000	93.180	93.180	374,328
2026-07-28	87.560	89.660	87.360	88.520	88.520	168,158
2026-07-27	88.700	88.980	87.280	87.880	87.880	169,114

Page 1 of 22 · 1,281 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.