IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	8.000	8.280	8.000	8.280	6.760	1,169
2024-05-24	8.100	8.100	8.100	8.100	6.613	152
2024-05-23	8.080	8.140	7.940	8.140	6.646	3,122
2024-05-22	8.200	8.340	8.180	8.200	6.695	2,757
2024-05-21	8.100	8.200	8.020	8.200	6.695	5,581
2024-05-20	8.020	8.080	8.020	8.080	6.597	2,892
2024-05-17	7.900	8.020	7.720	8.020	6.548	4,811
2024-05-16	8.160	8.160	7.940	7.960	6.499	636
2024-05-15	8.180	8.180	7.980	8.140	6.646	4,934
2024-05-14	8.180	8.180	8.100	8.100	6.613	1,040
2024-05-13	8.380	8.380	8.180	8.180	6.678	912
2024-05-10	8.300	8.300	8.300	8.300	6.776	300
2024-05-09	8.320	8.320	8.120	8.300	6.776	2,149
2024-05-08	8.560	8.560	8.320	8.320	6.793	918
2024-05-07	8.560	8.560	8.340	8.540	6.972	272
2024-05-06	8.560	8.560	8.320	8.400	6.858	478
2024-05-02	8.360	8.560	8.360	8.400	6.858	322
2024-04-30	8.340	8.500	8.200	8.360	6.825	4,443
2024-04-29	8.400	8.400	8.340	8.340	6.809	10
2024-04-26	8.180	8.380	8.100	8.200	6.695	1,759
2024-04-25	8.100	8.200	8.020	8.040	6.564	5,251
2024-04-24	8.800	8.800	8.020	8.400	6.858	4,279
2024-04-23	8.800	8.820	8.680	8.680	7.087	897
2024-04-22	9.000	9.000	8.820	8.980	7.331	1,052
2024-04-19	9.000	9.000	8.860	8.940	7.299	162
2024-04-18	8.920	8.980	8.900	8.980	7.331	771
2024-04-17	9.700	9.700	9.000	9.000	7.348	4,959
2024-04-16	9.900	9.900	9.280	9.400	7.674	2,334
2024-04-15	9.900	9.900	9.900	9.900	8.083	10
2024-04-12	9.820	9.840	9.620	9.840	8.034	10
2024-04-11	9.600	9.820	9.600	9.820	8.017	569
2024-04-10	9.780	9.780	9.600	9.700	7.919	1,204
2024-04-09	9.740	9.760	9.700	9.700	7.919	64
2024-04-08	9.540	9.560	9.540	9.560	7.805	448
2024-04-05	9.880	9.880	9.680	9.680	7.903	1,571
2024-04-04	9.980	9.980	9.900	9.900	8.083	395
2024-04-03	10.200	10.200	9.880	9.980	8.148	2,073
2024-04-02	10.150	10.150	10.050	10.050	8.205	893
2024-03-28	10.200	10.200	10.050	10.050	8.205	577
2024-03-27	10.250	10.250	10.050	10.050	8.205	263
2024-03-26	10.300	10.300	10.000	10.050	8.205	468
2024-03-25	10.200	10.250	10.200	10.250	8.368	129
2024-03-22	10.200	10.250	10.000	10.000	8.164	2,546
2024-03-21	10.200	10.200	10.200	10.200	8.327	10
2024-03-20	10.000	10.150	9.920	9.920	8.099	612
2024-03-19	10.000	10.000	9.920	10.000	8.164	202
2024-03-18	9.920	10.150	9.920	9.920	8.099	1,202
2024-03-15	10.150	10.150	9.920	9.920	8.099	393
2024-03-14	9.920	9.920	9.920	9.920	8.099	744
2024-03-13	10.200	10.200	9.960	9.960	8.132	503
2024-03-12	10.200	10.200	10.200	10.200	8.327	70
2024-03-11	10.200	10.200	10.200	10.200	8.327	10
2024-03-08	10.200	10.200	9.960	10.200	8.327	157
2024-03-07	10.250	10.250	9.940	10.200	8.327	706
2024-03-06	10.250	10.250	10.000	10.000	8.164	218
2024-03-05	10.050	10.250	10.000	10.250	8.368	1,188
2024-03-04	10.300	10.300	10.050	10.050	8.205	2,474
2024-03-01	10.400	10.400	10.250	10.350	8.450	346
2024-02-29	10.350	10.400	10.300	10.300	8.409	599
2024-02-28	10.400	10.400	10.100	10.100	8.246	34

← NewerPage 11 of 21 · 1,255 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.