IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	10.950	10.950	10.250	10.300	8.409	3,866
2023-11-29	10.950	11.100	10.750	11.000	8.981	2,022
2023-11-28	11.300	11.300	11.250	11.250	9.185	15
2023-11-27	11.000	11.250	11.000	11.250	9.185	147
2023-11-24	11.300	11.300	11.250	11.300	9.226	26
2023-11-23	11.250	11.300	10.950	10.950	8.940	1,179
2023-11-22	11.400	11.400	10.850	10.850	8.858	27
2023-11-21	11.350	11.400	11.100	11.100	9.062	1,268
2023-11-20	11.400	11.400	11.100	11.100	9.062	12
2023-11-17	11.700	11.700	11.350	11.350	9.266	254
2023-11-16	11.200	11.800	11.150	11.800	9.634	2,339
2023-11-15	11.000	11.200	10.850	11.200	9.144	2,900
2023-11-14	10.750	11.000	10.650	11.000	8.981	4,600
2023-11-13	11.000	11.000	10.800	10.850	8.858	13,191
2023-11-10	11.100	11.100	10.750	10.750	8.777	1,561
2023-11-09	11.050	11.050	10.750	11.050	9.021	950
2023-11-08	11.100	11.100	11.050	11.050	9.021	89
2023-11-07	11.050	11.050	10.700	11.050	9.021	42
2023-11-06	11.000	11.150	10.800	11.000	8.981	3,030
2023-11-03	11.400	11.400	10.800	10.800	8.817	702
2023-11-02	11.000	11.150	10.800	11.100	9.062	3,900
2023-10-31	11.400	11.400	10.900	11.000	8.981	3,154
2023-10-30	11.400	11.400	11.400	11.400	9.307	11
2023-10-27	11.050	11.400	10.250	11.400	9.307	11,260
2023-10-26	11.200	11.250	10.750	10.750	8.777	2,150
2023-10-25	11.400	11.400	10.800	11.200	9.144	9,172
2023-10-24	11.100	11.350	11.050	11.350	9.266	2,715
2023-10-23	11.300	11.350	11.050	11.250	9.185	678
2023-10-20	11.050	11.300	11.050	11.050	9.021	1,540
2023-10-19	12.050	12.050	11.050	11.300	9.226	6,317
2023-10-18	11.700	12.000	11.650	12.000	9.797	700
2023-10-17	12.150	12.150	11.700	11.700	9.552	179
2023-10-16	12.100	12.100	11.700	12.050	9.838	1,434
2023-10-13	12.300	12.300	11.600	12.000	9.797	3,497
2023-10-12	11.650	12.250	11.300	12.250	10.001	6,151
2023-10-11	11.550	11.600	11.400	11.600	9.470	1,240
2023-10-10	11.600	11.600	11.100	11.100	9.062	537
2023-10-09	11.400	11.600	11.050	11.600	9.470	6,805
2023-10-06	11.750	11.750	11.500	11.500	9.389	108
2023-10-05	11.850	11.850	11.500	11.500	9.389	645
2023-10-04	11.800	11.800	11.450	11.750	9.593	115
2023-10-03	12.400	12.400	11.400	11.800	9.634	707
2023-10-02	11.700	12.400	11.700	12.000	9.797	1,112
2023-09-29	11.500	11.500	11.500	11.500	9.389	1,602
2023-09-28	11.450	11.500	11.200	11.500	9.389	1,397
2023-09-27	11.500	11.500	11.100	11.100	9.062	1,380
2023-09-26	11.350	11.350	11.200	11.350	9.266	3,021
2023-09-25	11.550	11.550	11.150	11.300	9.226	4,046
2023-09-22	11.450	11.850	11.450	11.800	9.634	984
2023-09-21	11.950	11.950	11.450	11.450	9.348	681
2023-09-20	12.400	12.450	11.700	11.950	9.756	774
2023-09-19	12.300	12.300	12.000	12.000	9.797	3,503
2023-09-18	12.500	12.500	12.500	12.500	10.205	442
2023-09-15	12.350	12.550	12.100	12.500	10.205	1,412
2023-09-14	12.550	12.550	12.150	12.350	10.083	625
2023-09-13	12.650	12.650	12.150	12.150	9.920	593
2023-09-12	12.700	12.700	12.400	12.400	10.124	424
2023-09-11	12.300	12.750	12.150	12.200	9.960	3,890
2023-09-08	12.950	12.950	12.000	12.300	10.042	5,035
2023-09-07	12.950	12.950	12.100	12.100	9.879	3,014

← NewerPage 13 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.