OTC Markets OTCPK - Delayed Quote
USD
IMCD N.V. (IMCDY)
56.97
-1.83
(-3.11%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
57.17
57.51
56.87
56.97
56.97
3,514
Nov 5, 2026
57.97
58.05
57.33
57.64
57.64
3,280
Nov 4, 2026
58.40
58.81
58.16
58.80
58.80
5,682
Nov 3, 2026
58.56
58.56
58.09
58.28
58.28
21,320
Nov 2, 2026
57.28
58.46
57.28
58.33
58.33
2,986
Oct 30, 2026
56.54
57.02
56.54
57.02
57.02
2,475
Oct 29, 2026
56.94
56.94
56.56
56.74
56.74
2,490
Oct 28, 2026
56.36
56.36
55.89
56.13
56.13
3,526
Oct 27, 2026
56.08
56.29
56.08
56.29
56.29
1,741
Oct 26, 2026
56.16
56.16
55.69
55.69
55.69
2,277
Oct 23, 2026
55.92
56.64
55.77
56.45
56.45
11,031
Oct 22, 2026
55.80
56.73
55.44
56.57
56.57
3,821
Oct 21, 2026
56.61
56.61
56.15
56.46
56.46
2,992
Oct 20, 2026
56.77
56.81
56.14
56.71
56.71
4,521
Oct 19, 2026
57.97
57.97
57.49
57.52
57.52
4,351
Oct 16, 2026
58.12
58.56
58.00
58.10
58.10
4,544
Oct 15, 2026
57.45
58.01
57.45
57.86
57.86
4,154
Oct 14, 2026
57.80
58.24
57.80
58.21
58.21
7,732
Oct 13, 2026
57.60
57.91
57.36
57.87
57.87
6,302
Oct 12, 2026
55.98
56.02
55.77
55.77
55.77
3,878
Oct 9, 2026
56.34
56.42
56.19
56.42
56.42
2,218
Oct 8, 2026
55.05
55.38
54.56
55.38
55.38
6,883
Oct 7, 2026
54.83
55.22
54.79
55.19
55.19
2,279
Oct 6, 2026
55.14
55.15
54.91
54.93
54.93
92,896
Oct 5, 2026
52.48
53.82
52.47
53.80
53.80
6,256
Oct 2, 2026
55.04
55.04
53.55
53.92
53.92
2,742
Oct 1, 2026
54.45
54.45
53.59
53.59
53.59
6,953
Sep 30, 2026
55.33
55.33
54.44
54.44
54.44
10,526
Sep 29, 2026
54.71
54.71
54.37
54.37
54.37
2,501
Sep 28, 2026
54.83
55.06
54.58
54.87
54.87
5,359
Sep 25, 2026
54.59
54.75
54.46
54.75
54.75
2,784
Sep 24, 2026
53.56
53.72
53.20
53.34
53.34
3,299
Sep 23, 2026
53.38
53.48
53.05
53.22
53.22
4,930
Sep 22, 2026
54.57
54.72
53.59
54.72
54.72
23,516
Sep 21, 2026
54.46
54.46
53.70
54.02
54.02
5,679
Sep 18, 2026
53.78
53.78
53.26
53.56
53.56
4,476
Sep 17, 2026
55.23
55.23
54.59
54.59
54.59
2,689
Sep 16, 2026
54.85
55.28
54.44
54.44
54.44
4,797
Sep 15, 2026
54.66
55.14
54.66
55.13
55.13
11,577
Sep 14, 2026
56.10
56.42
55.80
56.15
56.15
4,897
Sep 11, 2026
56.21
56.44
56.19
56.31
56.31
6,329
Sep 10, 2026
57.23
57.61
56.95
56.95
56.95
14,582
Sep 9, 2026
57.31
57.31
56.75
56.84
56.84
1,492
Sep 8, 2026
57.87
58.14
57.72
57.75
57.75
2,418
Sep 4, 2026
55.88
56.28
55.88
56.25
56.25
2,966
Sep 3, 2026
55.81
56.25
55.80
56.09
56.09
4,215
Sep 2, 2026
56.57
56.64
56.30
56.44
56.44
6,715
Sep 1, 2026
57.52
57.52
56.62
56.76
56.76
26,026
Aug 31, 2026
58.12
58.17
57.91
57.91
57.91
3,657
Aug 28, 2026
57.98
58.06
57.27
57.45
57.45
4,867
Aug 27, 2026
56.30
56.34
56.27
56.27
56.27
1,993
Aug 26, 2026
56.52
56.64
56.32
56.64
56.64
3,549
Aug 25, 2026
55.60
56.02
55.40
55.71
55.71
25,936
Aug 24, 2026
56.73
56.84
56.61
56.65
56.65
9,652
Aug 21, 2026
55.69
55.90
55.45
55.46
55.46
5,188
Aug 20, 2026
54.89
55.55
54.89
55.43
55.43
5,281
Aug 19, 2026
56.47
56.97
56.47
56.59
56.59
1,568
Aug 18, 2026
56.20
56.20
55.74
55.74
55.74
1,282
Aug 17, 2026
56.36
56.46
55.69
55.69
55.69
6,173
Aug 14, 2026
56.42
56.74
56.42
56.74
56.74
1,171
Aug 13, 2026
55.86
55.89
55.80
55.80
55.80
2,821
Aug 12, 2026
56.14
56.30
56.06
56.19
56.19
4,972
Aug 11, 2026
56.92
56.92
56.14
56.48
56.48
7,076
Aug 10, 2026
56.98
57.05
56.47
56.82
56.82
11,734
Aug 7, 2026
58.97
58.97
58.12
58.31
58.31
352,312
Aug 6, 2026
57.98
58.91
57.88
58.26
58.26
59,914
Aug 5, 2026
56.99
57.06
56.46
57.05
57.05
55,428
Aug 4, 2026
56.19
56.44
55.49
56.39
56.39
130,113
Aug 3, 2026
56.33
56.65
55.61
56.15
56.15
150,314
Jul 31, 2026
54.57
55.70
54.30
54.91
54.91
270,574
Jul 30, 2026
56.03
56.35
55.27
55.82
55.82
347,958
Jul 29, 2026
54.43
54.43
52.87
53.63
53.63
3,902
Jul 28, 2026
50.10
50.83
50.10
50.44
50.44
5,843
Jul 27, 2026
50.23
50.23
49.39
49.90
49.90
11,303
Jul 24, 2026
50.19
50.19
49.84
49.84
49.84
24,311
Jul 23, 2026
50.26
50.80
50.26
50.67
50.67
5,228
Jul 22, 2026
50.54
50.83
50.47
50.65
50.65
5,039
Jul 21, 2026
49.45
50.17
49.36
50.08
50.08
6,933
Jul 20, 2026
50.44
50.69
50.13
50.29
50.29
8,918
Jul 17, 2026
51.33
51.33
50.09
50.29
50.29
11,922
Jul 16, 2026
52.50
52.69
52.49
52.53
52.53
2,361
Jul 15, 2026
52.02
52.68
52.02
52.51
52.51
4,992
Jul 14, 2026
52.71
52.71
52.01
52.01
52.01
7,791
Jul 13, 2026
49.33
49.78
48.86
48.88
48.88
5,889
Jul 10, 2026
48.69
49.13
48.42
48.74
48.74
6,490
Jul 9, 2026
47.44
47.63
47.40
47.58
47.58
4,732
Jul 8, 2026
47.35
47.75
47.33
47.60
47.60
6,525
Jul 7, 2026
48.21
48.21
47.12
47.44
47.44
5,083
Jul 6, 2026
48.38
48.80
48.28
48.75
48.75
9,452
Jul 2, 2026
46.47
46.91
46.35
46.68
46.68
89,442
Jul 1, 2026
45.26
45.67
45.13
45.20
45.20
8,186
Jun 30, 2026
44.68
45.35
44.53
45.03
45.03
13,834
Jun 29, 2026
45.59
45.60
45.12
45.31
45.31
40,829
Jun 26, 2026
45.88
45.88
45.51
45.51
45.51
47,397
Jun 25, 2026
46.39
46.51
45.69
46.17
46.17
94,169
Jun 24, 2026
45.50
46.56
45.24
46.28
46.28
990,577
Jun 23, 2026
45.91
46.02
44.90
45.31
45.31
591,761
Jun 22, 2026
46.87
47.32
46.56
46.68
46.68
406,275
Jun 18, 2026
47.25
48.18
47.25
48.07
48.07
298,699
Jun 17, 2026
49.90
50.30
48.99
49.16
49.16
37,914
Jun 16, 2026
50.91
50.91
49.78
49.78
49.78
8,786
Jun 15, 2026
51.19
52.12
50.92
51.42
51.42
5,590
Jun 12, 2026
51.00
51.68
50.82
51.21
51.21
6,663
Jun 11, 2026
52.07
52.07
50.90
51.70
51.70
8,138
Jun 10, 2026
51.37
51.83
50.62
50.62
50.62
7,707
Jun 9, 2026
51.08
51.08
50.56
50.98
50.98
9,387
Jun 8, 2026
50.74
51.08
50.04
50.04
50.04
11,399
Jun 5, 2026
51.84
51.84
50.78
50.78
50.78
6,215
Jun 4, 2026
51.21
51.58
51.16
51.29
51.29
6,124
Jun 3, 2026
51.52
51.52
51.05
51.05
51.05
8,151
Jun 2, 2026
52.70
52.80
51.72
51.98
51.98
14,937
Jun 1, 2026
52.34
52.78
51.98
52.39
52.39
5,836
May 29, 2026
51.39
51.83
51.18
51.35
51.35
8,615
May 28, 2026
51.57
51.89
51.35
51.53
51.53
10,164
May 27, 2026
52.10
52.10
51.54
51.68
51.68
14,333
May 26, 2026
52.14
52.70
52.14
52.70
52.70
4,633
May 22, 2026
53.04
53.26
52.86
52.87
52.87
8,117
May 21, 2026
54.38
55.13
54.38
55.01
55.01
6,412
May 20, 2026
53.31
53.48
52.92
53.35
53.35
10,271
May 19, 2026
54.17
54.31
53.31
53.49
53.49
8,097
May 18, 2026
55.46
56.09
55.46
55.63
55.63
5,101
May 15, 2026
55.64
56.02
55.48
55.73
55.73
8,137
May 14, 2026
55.77
56.23
55.77
55.95
55.95
17,530
May 13, 2026
56.79
56.97
56.28
56.85
56.85
7,448
May 12, 2026
57.19
57.19
56.11
57.07
57.07
7,913
May 11, 2026
57.09
57.17
56.81
57.02
57.02
8,243
May 8, 2026
55.41
55.99
55.15
55.88
55.88
26,481
May 7, 2026
56.48
56.87
55.72
55.72
55.72
555,764
May 6, 2026
1.063194
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
56.87
57.88
56.44
57.85
57.85
82,363
May 5, 2026
59.01
59.96
59.00
59.96
58.90
30,141
May 4, 2026
60.68
61.56
60.14
60.37
59.30
48,370
May 1, 2026
59.21
59.54
58.94
59.06
58.01
4,728
Apr 30, 2026
58.28
59.36
58.15
59.35
58.30
13,860
Apr 29, 2026
57.50
57.50
56.52
57.07
56.06
180,844
Apr 28, 2026
57.74
58.21
57.19
57.47
56.45
32,761
Apr 27, 2026
57.97
58.76
56.94
57.50
56.48
119,636
Apr 24, 2026
56.63
57.08
56.59
56.87
55.86
139,280
Apr 23, 2026
55.88
56.45
55.87
56.37
55.37
196,991
Apr 22, 2026
56.76
56.76
56.29
56.66
55.66
38,794
Apr 21, 2026
56.48
56.80
56.17
56.22
55.22
19,771
Apr 20, 2026
55.31
56.00
54.81
55.64
54.65
163,110
Apr 17, 2026
56.68
56.68
55.73
55.74
54.75
237,396
Apr 16, 2026
57.65
58.00
57.60
57.71
56.69
12,317
Apr 15, 2026
54.17
54.77
54.17
54.59
53.62
7,233
Apr 14, 2026
54.50
54.50
53.65
53.81
52.85
7,246
Apr 13, 2026
53.08
54.00
52.99
53.95
52.99
23,166
Apr 10, 2026
54.39
54.67
53.71
53.81
52.86
9,360
Apr 9, 2026
53.69
54.27
53.48
53.89
52.93
19,995
Apr 8, 2026
52.22
53.04
52.22
53.04
52.10
16,656
Apr 7, 2026
51.90
52.49
51.44
52.12
51.20
8,612
Apr 6, 2026
51.10
51.96
50.95
51.81
50.89
38,617
Apr 2, 2026
51.09
51.64
50.95
51.45
50.54
16,915
Apr 1, 2026
50.44
51.44
50.44
51.17
50.26
10,000
Mar 31, 2026
51.50
52.24
50.90
52.24
51.31
26,363
Mar 30, 2026
50.04
51.07
50.04
50.57
49.67
25,901
Mar 27, 2026
48.29
49.88
48.29
49.15
48.28
245,883
Mar 26, 2026
47.97
49.07
47.53
47.54
46.69
17,143
Mar 25, 2026
45.84
46.18
45.42
45.83
45.02
29,770
Mar 24, 2026
44.46
45.77
44.46
45.24
44.44
43,977
Mar 23, 2026
43.27
43.37
41.96
43.16
42.39
32,300
Mar 20, 2026
39.76
41.22
39.76
40.16
39.45
31,774
Mar 19, 2026
40.53
41.03
40.25
40.85
40.13
43,073
Mar 18, 2026
41.71
42.46
41.23
41.23
40.50
37,514
Mar 17, 2026
42.13
42.92
42.13
42.60
41.84
60,017
Mar 16, 2026
42.66
42.94
42.28
42.46
41.71
570,739
Mar 13, 2026
43.23
43.42
42.51
43.25
42.48
178,039
Mar 12, 2026
41.98
43.06
41.98
42.76
42.00
56,934
Mar 11, 2026
41.81
41.81
41.11
41.47
40.73
36,121
Mar 10, 2026
41.27
41.84
40.64
40.64
39.92
102,170
Mar 9, 2026
40.63
41.84
40.48
41.66
40.92
279,548
Mar 6, 2026
41.61
41.85
41.38
41.81
41.07
192,559
Mar 5, 2026
42.46
42.71
41.72
42.44
41.69
328,404
Mar 4, 2026
42.32
42.62
41.27
41.64
40.90
30,603
Mar 3, 2026
43.36
44.53
43.36
44.22
43.44
41,510
Mar 2, 2026
45.72
46.35
45.05
45.20
44.40
31,830
Feb 27, 2026
47.18
48.29
47.18
47.99
47.14
20,730
Feb 26, 2026
47.62
47.62
46.38
46.65
45.82
25,169
Feb 25, 2026
46.02
46.38
45.71
46.22
45.40
19,322
Feb 24, 2026
48.14
48.14
46.84
47.53
46.69
44,815
Feb 23, 2026
49.33
49.37
47.96
48.23
47.37
19,863
Feb 20, 2026
49.36
50.69
49.36
50.24
49.35
20,566
Feb 19, 2026
49.33
49.85
49.11
49.70
48.82
19,641
Feb 18, 2026
49.09
50.23
49.02
49.61
48.73
34,672
Feb 17, 2026
52.38
52.78
52.30
52.60
51.67
23,945
Feb 13, 2026
54.11
54.54
53.75
54.24
53.28
12,109
Feb 12, 2026
54.22
54.92
54.09
54.55
53.58
20,847
Feb 11, 2026
54.81
56.53
54.58
56.47
55.47
25,462
Feb 10, 2026
54.31
56.75
54.31
56.75
55.74
25,055
Feb 9, 2026
51.52
51.52
50.95
51.43
50.52
28,931
Feb 6, 2026
50.99
51.43
50.82
51.12
50.21
57,397
Feb 5, 2026
51.84
52.42
51.43
52.06
51.14
29,138
Feb 4, 2026
52.09
52.09
50.79
51.45
50.54
51,822
Feb 3, 2026
45.93
46.76
45.93
46.65
45.82
17,459
Feb 2, 2026
46.75
47.29
46.44
46.63
45.80
26,167
Jan 30, 2026
46.81
47.27
46.47
46.63
45.81
27,168
Jan 29, 2026
46.74
47.27
46.27
47.21
46.37
31,338
Jan 28, 2026
47.85
47.85
46.91
47.28
46.44
22,856
Jan 27, 2026
46.05
46.50
45.86
46.40
45.58
14,585
Jan 26, 2026
45.99
46.26
45.89
45.95
45.14
25,045
Jan 23, 2026
45.44
46.09
45.13
45.92
45.11
23,488
Jan 22, 2026
45.45
45.90
45.11
45.32
44.52
35,166
Jan 21, 2026
44.21
45.74
44.21
45.48
44.67
43,240
Jan 20, 2026
42.33
42.96
42.33
42.45
41.70
53,853
Jan 16, 2026
44.86
44.86
44.37
44.54
43.75
41,712
Jan 15, 2026
46.39
47.33
45.88
47.01
46.17
37,879
Jan 14, 2026
44.86
46.24
44.86
46.02
45.20
73,151
Jan 13, 2026
44.43
45.04
44.27
44.31
43.52
20,814
Jan 12, 2026
45.53
45.53
44.79
45.02
44.22
62,715
Jan 9, 2026
45.52
45.53
45.06
45.18
44.38
35,615
Jan 8, 2026
44.36
45.19
44.36
45.07
44.27
45,447
Jan 7, 2026
46.36
46.36
45.19
45.38
44.58
560,738
Jan 6, 2026
45.40
46.36
45.40
46.22
45.40
44,055
Jan 5, 2026
45.30
46.47
45.30
46.39
45.57
141,196
Jan 2, 2026
45.58
45.90
45.37
45.86
45.05
43,404
Dec 31, 2025
43.94
45.32
43.94
45.25
44.45
15,344
Dec 30, 2025
45.51
45.86
45.06
45.17
44.37
38,409
Dec 29, 2025
45.78
45.78
44.91
45.35
44.55
64,532
Dec 26, 2025
43.49
45.52
43.49
45.34
44.54
44,263
Dec 24, 2025
45.21
45.31
45.20
45.20
44.40
10,557
Dec 23, 2025
44.09
44.76
43.96
44.74
43.95
34,848
Dec 22, 2025
45.10
45.21
44.48
44.84
44.04
50,519
Dec 19, 2025
44.80
45.86
44.80
45.69
44.88
39,382
Dec 18, 2025
46.05
46.44
45.95
46.08
45.26
98,399
Dec 17, 2025
44.42
45.29
44.42
45.20
44.40
58,780
Dec 16, 2025
45.01
45.23
44.81
45.10
44.30
73,043
Dec 15, 2025
45.04
45.51
44.78
44.93
44.13
46,911
Dec 12, 2025
45.14
45.34
44.65
45.09
44.29
34,505
Dec 11, 2025
43.89
44.75
43.89
44.49
43.70
42,768
Dec 10, 2025
42.94
43.34
42.60
43.29
42.52
39,410
Dec 9, 2025
43.15
43.42
43.02
43.02
42.26
61,988
Dec 8, 2025
43.61
43.63
43.25
43.41
42.64
65,433
Dec 5, 2025
44.44
45.11
44.41
44.46
43.67
124,584
Dec 4, 2025
44.42
44.42
43.91
44.01
43.22
50,193
Dec 3, 2025
43.89
44.10
43.66
43.91
43.13
31,834
Dec 2, 2025
44.44
44.52
43.71
44.13
43.35
57,307
Dec 1, 2025
44.34
44.73
44.34
44.42
43.63
92,751
Nov 28, 2025
44.59
45.03
44.35
44.84
44.04
23,129
Nov 26, 2025
45.59
46.10
45.55
45.92
45.11
22,923
Nov 25, 2025
44.99
45.96
44.99
45.94
45.13
80,608
Nov 24, 2025
44.87
45.13
44.71
44.90
44.10
60,724
Nov 21, 2025
44.45
44.99
44.34
44.75
43.96
42,104
Nov 20, 2025
44.10
44.10
43.25
43.25
42.48
48,080
Nov 19, 2025
43.96
44.14
43.74
44.06
43.28
34,578
Nov 18, 2025
43.33
43.62
42.87
43.27
42.50
45,727
Nov 17, 2025
43.97
43.97
42.92
43.01
42.25
56,581
Nov 14, 2025
46.33
46.38
45.61
45.64
44.83
28,174
Nov 13, 2025
48.17
48.23
47.41
47.45
46.61
28,703
Nov 12, 2025
47.69
47.87
47.46
47.56
46.72
19,580
Nov 11, 2025
48.25
48.52
47.97
48.48
47.62
48,514
Nov 10, 2025
47.53
47.86
47.17
47.78
46.93
74,646
Nov 7, 2025
47.93
48.28
47.60
48.28
47.42
28,108
