IMCD N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 82.990 | 83.750 | 82.640 | 83.220 | 81.701 | 65,156 |
| 2025-11-10 | 83.830 | 86.000 | 81.900 | 82.660 | 81.151 | 43,315 |
| 2025-11-07 | 82.850 | 83.600 | 81.960 | 82.290 | 80.788 | 143,966 |
| 2025-11-06 | 89.750 | 89.750 | 80.590 | 81.020 | 79.541 | 221,727 |
| 2025-11-05 | 86.810 | 89.340 | 85.960 | 88.750 | 87.130 | 34,558 |
| 2025-11-04 | 87.730 | 87.820 | 86.500 | 87.500 | 85.903 | 34,143 |
| 2025-11-03 | 90.000 | 90.000 | 87.860 | 88.900 | 87.278 | 170,409 |
| 2025-10-31 | 90.400 | 90.850 | 89.860 | 90.640 | 88.986 | 31,820 |
| 2025-10-30 | 90.990 | 91.260 | 89.980 | 91.030 | 89.369 | 26,222 |
| 2025-10-29 | 92.020 | 92.840 | 90.200 | 90.760 | 89.104 | 198,739 |
| 2025-10-28 | 93.720 | 93.720 | 92.400 | 93.620 | 91.911 | 119,821 |
| 2025-10-27 | 95.640 | 95.640 | 93.020 | 94.050 | 92.334 | 36,708 |
← NewerPage 5 of 5 · 252 trading days
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 |
| 2023-04-28 | 2.3700 EUR |
| 2022-05-04 | 1.6200 EUR |
| 2021-06-24 | 1.0200 EUR |
| 2020-07-02 | 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.