IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	12.450	12.700	12.400	12.400	10.124	60
2024-08-19	12.200	12.450	12.200	12.450	10.164	242
2024-08-16	12.050	12.200	12.050	12.200	9.960	70
2024-08-14	12.450	12.450	12.050	12.050	9.838	1,122
2024-08-13	12.400	12.750	12.400	12.750	10.409	57
2024-08-12	12.600	12.750	12.400	12.400	10.124	211
2024-08-09	12.750	12.750	12.400	12.400	10.124	766
2024-08-08	13.000	13.000	12.750	12.750	10.409	6
2024-08-07	12.750	12.900	12.750	12.900	10.532	905
2024-08-06	12.800	12.800	12.800	12.800	10.450	2
2024-08-05	12.900	12.900	11.750	12.900	10.532	6,818
2024-08-02	12.700	13.150	12.500	12.900	10.532	2,408
2024-08-01	12.900	13.100	12.450	12.600	10.287	2,029
2024-07-31	13.450	13.450	12.400	12.400	10.124	2,551
2024-07-30	13.650	14.350	13.050	13.350	10.899	4,043
2024-07-29	12.300	13.600	12.000	13.550	11.062	6,241
2024-07-26	12.100	12.300	11.300	12.300	10.042	4,912
2024-07-25	10.850	12.500	10.650	12.100	9.879	7,313
2024-07-24	10.600	10.900	10.600	10.850	8.858	3,685
2024-07-23	10.550	10.600	10.450	10.450	8.532	1,104
2024-07-22	10.350	10.400	10.050	10.400	8.491	2,573
2024-07-19	10.350	10.350	10.050	10.050	8.205	11
2024-07-18	10.200	10.300	10.100	10.100	8.246	1,088
2024-07-17	10.150	10.200	10.050	10.150	8.287	1,397
2024-07-16	10.350	10.350	10.050	10.050	8.205	19
2024-07-15	9.900	10.300	9.860	10.200	8.327	7,073
2024-07-12	10.150	10.150	9.920	10.000	8.164	3,994
2024-07-11	10.050	10.050	9.980	9.980	8.148	10
2024-07-10	10.150	10.150	9.860	9.860	8.050	557
2024-07-09	10.050	10.100	10.050	10.050	8.205	40
2024-07-08	10.150	10.150	9.800	9.800	8.001	1,255
2024-07-05	10.150	10.150	9.980	9.980	8.148	17,396
2024-07-04	10.200	10.200	9.980	9.980	8.148	11,129
2024-07-03	10.350	10.350	10.000	10.150	8.287	6,847
2024-07-02	10.350	10.700	10.250	10.350	8.450	1,228
2024-07-01	10.650	10.650	10.150	10.150	8.287	223
2024-06-28	10.450	10.700	10.350	10.350	8.450	169
2024-06-27	10.500	10.700	10.300	10.300	8.409	265
2024-06-26	10.750	10.750	10.200	10.250	8.368	10,588
2024-06-25	10.550	10.650	10.500	10.500	8.572	1,259
2024-06-24	10.300	10.450	10.200	10.450	8.532	8,502
2024-06-21	10.750	10.750	9.980	10.200	8.327	3,106
2024-06-20	10.800	10.950	10.300	10.300	8.409	1,683
2024-06-19	9.840	10.800	9.500	10.500	8.572	25,539
2024-06-18	9.620	9.840	9.600	9.600	7.838	48,830
2024-06-17	9.760	9.760	9.460	9.660	7.887	2,528
2024-06-14	9.700	9.740	9.680	9.700	7.919	1,008
2024-06-13	9.740	9.740	9.380	9.420	7.691	704
2024-06-12	9.600	9.600	9.360	9.380	7.658	2,686
2024-06-11	9.380	9.380	9.160	9.380	7.658	12,842
2024-06-10	9.400	9.660	9.200	9.260	7.560	16,401
2024-06-07	8.880	9.200	8.880	9.200	7.511	2,223
2024-06-06	9.580	9.580	9.180	9.180	7.495	3,314
2024-06-05	9.320	9.320	9.200	9.300	7.593	235
2024-06-04	9.640	9.640	9.100	9.320	7.609	1,497
2024-06-03	9.340	9.340	9.000	9.000	7.348	1,247
2024-05-31	8.700	9.000	8.500	9.000	7.348	1,657
2024-05-29	8.360	8.700	8.360	8.700	7.103	1,408
2024-05-28	8.320	8.460	8.220	8.300	6.776	5,383
2024-05-27	8.000	8.280	8.000	8.280	6.760	1,169

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	2.2083 EUR
2025-11-19	1.4795 EUR
2025-05-28	2.6717 EUR
2021-11-22	0.7520 EUR
2021-05-26	2.7865 EUR
2020-08-20	0.7887 EUR
2019-08-21	1.9586 EUR

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.