IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	10.100	10.350	10.100	10.350	8.450	136
2024-02-26	10.450	10.450	10.100	10.100	8.246	561
2024-02-23	10.500	10.500	10.450	10.450	8.532	35
2024-02-22	10.400	10.450	10.400	10.400	8.491	1,481
2024-02-21	10.400	10.400	10.400	10.400	8.491	1
2024-02-20	10.400	10.450	10.400	10.450	8.532	585
2024-02-19	10.150	10.400	10.150	10.400	8.491	574
2024-02-16	10.400	10.400	10.100	10.100	8.246	761
2024-02-15	10.400	10.400	10.400	10.400	8.491	66
2024-02-14	10.550	10.550	10.100	10.100	8.246	337
2024-02-13	10.250	10.600	10.250	10.250	8.368	1,173
2024-02-12	10.700	10.700	9.960	10.250	8.368	3,521
2024-02-09	10.500	10.650	10.500	10.650	8.695	347
2024-02-08	10.650	10.650	10.350	10.350	8.450	372
2024-02-07	10.650	10.650	10.300	10.300	8.409	1,393
2024-02-06	10.200	10.700	10.200	10.500	8.572	4,197
2024-02-05	9.880	10.300	9.800	9.820	8.017	3,105
2024-02-02	10.000	10.000	9.800	9.860	8.050	605
2024-02-01	10.000	10.000	9.420	9.980	8.148	7,379
2024-01-31	10.700	10.700	9.960	9.960	8.132	2,895
2024-01-30	9.200	9.480	9.160	9.420	7.691	4,234
2024-01-29	9.200	9.200	9.020	9.060	7.397	232
2024-01-26	8.940	8.980	8.880	8.980	7.331	1,779
2024-01-25	8.960	8.960	8.800	8.800	7.185	421
2024-01-24	8.980	8.980	8.960	8.960	7.315	10
2024-01-23	8.980	8.980	8.800	8.960	7.315	651
2024-01-22	8.980	8.980	8.980	8.980	7.331	780
2024-01-19	8.540	8.780	8.340	8.780	7.168	10,808
2024-01-18	8.600	8.600	8.220	8.540	6.972	1,485
2024-01-17	8.260	8.400	8.260	8.260	6.744	3,257
2024-01-16	8.740	8.740	7.880	8.460	6.907	14,842
2024-01-15	8.700	8.700	8.560	8.700	7.103	3,152
2024-01-12	8.940	8.940	8.700	8.720	7.119	3,002
2024-01-11	8.980	8.980	8.600	8.800	7.185	5,588
2024-01-10	8.980	8.980	8.820	8.960	7.315	1,981
2024-01-09	9.140	9.140	8.660	8.960	7.315	3,087
2024-01-08	9.100	9.100	8.820	9.000	7.348	2,223
2024-01-05	9.200	9.200	8.800	9.100	7.429	1,639
2024-01-04	9.300	9.300	8.960	9.000	7.348	1,846
2024-01-03	9.100	9.100	9.060	9.100	7.429	532
2024-01-02	9.280	9.300	9.040	9.040	7.380	872
2023-12-29	9.440	9.440	8.800	9.080	7.413	14,210
2023-12-28	9.240	9.380	9.060	9.360	7.642	1,860
2023-12-27	9.200	9.360	9.040	9.100	7.429	14,812
2023-12-22	9.400	9.400	9.180	9.360	7.642	3,211
2023-12-21	9.200	9.380	9.120	9.380	7.658	3,444
2023-12-20	9.680	9.680	9.200	9.340	7.625	5,209
2023-12-19	9.620	9.680	9.360	9.680	7.903	1,746
2023-12-18	9.740	9.740	9.520	9.620	7.854	6,240
2023-12-15	9.880	9.880	9.400	9.580	7.821	2,328
2023-12-14	9.380	9.460	9.040	9.260	7.560	20,636
2023-12-13	9.640	9.640	9.440	9.460	7.723	510
2023-12-12	10.000	10.000	9.480	9.540	7.789	5,322
2023-12-11	9.980	9.980	9.760	9.900	8.083	4,498
2023-12-08	10.350	10.350	9.900	9.920	8.099	7,111
2023-12-07	10.400	10.400	10.000	10.350	8.450	6,028
2023-12-06	10.400	10.400	10.250	10.400	8.491	749
2023-12-05	10.400	10.450	10.150	10.400	8.491	2,597
2023-12-04	10.300	10.400	10.050	10.400	8.491	1,908
2023-12-01	10.600	10.700	10.550	10.700	8.736	252

← NewerPage 12 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.