IMCD.ASIMCD.AS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $77.32 | $82.04 | $77.32 | $80.88 | 581,518 |
| 1/14/2026 | $76.32 | $79.50 | $75.94 | $79.50 | 419,664 |
| 1/13/2026 | $77.08 | $78.26 | $75.86 | $76.08 | 271,783 |
| 1/12/2026 | $78.12 | $78.32 | $76.62 | $77.02 | 157,847 |
| 1/9/2026 | $77.22 | $78.80 | $77.22 | $77.42 | 203,917 |
| 1/8/2026 | $77.34 | $77.48 | $75.00 | $77.18 | 293,420 |
| 1/7/2026 | $79.76 | $79.82 | $77.18 | $77.46 | 236,242 |
| 1/6/2026 | $78.00 | $79.20 | $77.12 | $79.20 | 297,347 |
| 1/5/2026 | $78.60 | $79.16 | $76.86 | $79.16 | 371,041 |
| 1/2/2026 | $77.90 | $78.52 | $77.16 | $78.20 | 244,356 |
| 12/31/2025 | $77.56 | $77.56 | $76.64 | $77.34 | 60,516 |
| 12/30/2025 | $77.16 | $77.74 | $76.68 | $77.18 | 116,024 |
| 12/29/2025 | $77.20 | $77.98 | $76.94 | $77.10 | 165,392 |
| 12/24/2025 | $76.38 | $77.18 | $76.38 | $76.90 | 63,611 |
| 12/23/2025 | $76.38 | $76.86 | $75.02 | $76.00 | 168,716 |
| 12/22/2025 | $77.96 | $77.98 | $76.14 | $76.42 | 184,597 |
| 12/19/2025 | $78.38 | $78.62 | $76.62 | $78.30 | 626,871 |
| 12/18/2025 | $77.44 | $79.30 | $77.44 | $78.80 | 244,170 |
| 12/17/2025 | $77.00 | $77.18 | $75.54 | $77.00 | 277,777 |
| 12/16/2025 | $75.74 | $77.04 | $75.00 | $76.76 | 266,677 |
| 12/15/2025 | $76.98 | $77.12 | $75.82 | $76.62 | 137,088 |
| 12/12/2025 | $75.68 | $77.44 | $75.26 | $76.98 | 176,905 |
| 12/11/2025 | $74.00 | $76.16 | $73.60 | $75.90 | 206,854 |
| 12/10/2025 | $74.08 | $74.60 | $73.54 | $73.80 | 197,295 |
| 12/9/2025 | $74.96 | $75.42 | $74.10 | $74.42 | 184,762 |
| 12/8/2025 | $76.18 | $76.26 | $74.48 | $74.92 | 220,150 |
| 12/5/2025 | $75.76 | $77.58 | $75.66 | $76.60 | 261,848 |
| 12/4/2025 | $75.66 | $76.66 | $74.86 | $75.88 | 196,830 |
| 12/3/2025 | $76.00 | $76.40 | $75.16 | $75.34 | 152,195 |
| 12/2/2025 | $76.48 | $77.18 | $75.48 | $75.86 | 185,704 |
| 12/1/2025 | $77.04 | $77.06 | $75.88 | $76.78 | 206,862 |
| 11/28/2025 | $77.14 | $77.84 | $76.76 | $77.28 | 306,537 |
| 11/27/2025 | $79.44 | $79.70 | $78.74 | $79.06 | 135,425 |
| 11/26/2025 | $79.82 | $80.28 | $78.62 | $79.30 | 246,899 |
| 11/25/2025 | $77.78 | $79.22 | $77.30 | $79.22 | 283,611 |
| 11/24/2025 | $78.00 | $79.06 | $77.68 | $78.10 | 625,236 |
| 11/21/2025 | $75.50 | $77.98 | $75.12 | $77.50 | 248,753 |
| 11/20/2025 | $77.26 | $77.26 | $75.74 | $75.96 | 396,059 |
| 11/19/2025 | $74.62 | $76.38 | $74.16 | $76.34 | 369,512 |
| 11/18/2025 | $74.00 | $75.50 | $73.66 | $74.62 | 428,244 |
| 11/17/2025 | $78.66 | $78.80 | $74.50 | $74.78 | 395,947 |
| 11/14/2025 | $81.58 | $81.88 | $78.70 | $78.70 | 336,424 |
| 11/13/2025 | $82.18 | $83.24 | $82.00 | $82.08 | 273,277 |
| 11/12/2025 | $83.66 | $84.28 | $81.96 | $82.14 | 302,516 |
| 11/11/2025 | $83.06 | $83.80 | $82.60 | $83.48 | 199,810 |
| 11/10/2025 | $83.94 | $84.32 | $81.86 | $82.38 | 296,536 |
| 11/7/2025 | $83.20 | $83.60 | $81.92 | $82.88 | 366,902 |
| 11/6/2025 | $89.52 | $90.00 | $80.56 | $82.24 | 882,386 |
| 11/5/2025 | $86.32 | $89.36 | $86.16 | $88.78 | 290,617 |
| 11/4/2025 | $87.54 | $87.84 | $86.50 | $87.08 | 206,642 |
| 11/3/2025 | $89.60 | $89.76 | $87.80 | $87.88 | 254,229 |
| 10/31/2025 | $90.40 | $90.98 | $89.82 | $89.98 | 278,311 |
| 10/30/2025 | $90.94 | $91.38 | $89.92 | $90.22 | 167,655 |
| 10/29/2025 | $92.40 | $93.00 | $90.04 | $90.98 | 223,630 |
| 10/28/2025 | $93.68 | $93.78 | $92.40 | $92.60 | 199,697 |
| 10/27/2025 | $95.50 | $95.50 | $93.02 | $93.80 | 205,349 |
| 10/24/2025 | $94.92 | $95.48 | $94.48 | $95.10 | 177,178 |
| 10/23/2025 | $93.76 | $94.90 | $93.50 | $94.58 | 173,462 |
| 10/22/2025 | $94.00 | $94.88 | $93.32 | $94.76 | 240,421 |
| 10/21/2025 | $93.44 | $95.00 | $92.54 | $94.30 | 249,410 |
| 10/20/2025 | $91.88 | $92.88 | $90.84 | $92.88 | 355,796 |
| 10/17/2025 | $88.42 | $90.20 | $87.64 | $90.20 | 211,291 |