IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	13.100	13.100	12.650	12.950	10.573	2,375
2023-09-05	13.800	13.800	13.000	13.000	10.613	1,330
2023-09-04	14.100	14.100	13.200	13.650	11.144	8,347
2023-09-01	14.450	14.450	13.500	14.100	11.512	6,211
2023-08-31	14.300	14.450	13.900	13.900	11.348	10,230
2023-08-30	14.450	14.450	14.150	14.200	11.593	672
2023-08-29	14.200	14.200	14.000	14.200	11.593	1,633
2023-08-28	14.400	14.600	14.100	14.600	11.920	3,072
2023-08-25	14.800	14.800	14.050	14.400	11.756	2,700
2023-08-24	14.700	14.800	14.700	14.800	12.083	1,235
2023-08-23	14.700	14.700	14.200	14.700	12.001	2,508
2023-08-22	15.050	15.050	14.300	14.350	11.716	7,656
2023-08-21	15.100	15.100	14.750	14.750	12.042	117
2023-08-18	14.700	15.050	14.700	15.050	12.287	283
2023-08-17	14.850	14.850	14.600	14.600	11.920	390
2023-08-16	15.250	15.250	14.600	14.600	11.920	3,542
2023-08-14	15.000	15.000	15.000	15.000	12.246	280
2023-08-11	15.300	15.300	14.850	15.000	12.246	250
2023-08-10	15.550	15.550	15.300	15.300	12.491	7,396
2023-08-09	14.900	15.200	14.850	15.200	12.410	590
2023-08-08	15.650	15.650	14.900	15.150	12.369	6,030
2023-08-07	16.050	16.200	15.700	15.700	12.818	634
2023-08-04	15.550	15.800	15.350	15.750	12.859	1,141
2023-08-03	16.050	16.050	15.600	15.600	12.736	4,702
2023-08-02	16.000	16.050	15.950	16.000	13.063	356
2023-08-01	16.400	16.400	15.950	15.950	13.022	245
2023-07-31	16.350	16.350	16.300	16.300	13.308	506
2023-07-28	15.900	16.350	15.900	16.350	13.348	128
2023-07-27	16.850	16.850	15.750	15.900	12.981	1,178
2023-07-26	16.500	16.550	16.150	16.150	13.185	2,720
2023-07-25	16.550	16.550	16.100	16.100	13.144	1,245
2023-07-24	16.850	16.850	16.200	16.200	13.226	3,652
2023-07-21	16.750	16.900	16.400	16.400	13.389	418
2023-07-20	16.850	16.850	16.350	16.350	13.348	1,668
2023-07-19	16.750	17.150	16.550	16.550	13.512	1,453
2023-07-18	17.150	17.150	16.750	16.750	13.675	183
2023-07-17	17.650	17.700	16.700	16.700	13.634	2,651
2023-07-14	17.350	17.550	16.450	17.550	14.328	2,151
2023-07-13	17.300	17.300	16.600	16.900	13.797	1,428
2023-07-12	17.150	17.350	16.550	16.550	13.512	3,718
2023-07-11	15.500	17.200	15.500	17.150	14.002	13,566
2023-07-10	15.050	15.550	14.600	15.150	12.369	2,308
2023-07-07	15.250	15.250	14.600	15.050	12.287	4,294
2023-07-06	15.450	15.550	14.900	14.900	12.165	3,672
2023-07-05	15.600	15.600	15.200	15.350	12.532	582
2023-07-04	15.600	15.650	15.150	15.150	12.369	540
2023-07-03	15.250	15.600	15.200	15.600	12.736	974
2023-06-30	15.200	15.450	15.150	15.200	12.410	2,454
2023-06-29	15.500	15.500	15.200	15.300	12.491	407
2023-06-28	15.500	15.700	15.500	15.500	12.655	175
2023-06-27	14.450	15.750	14.450	15.200	12.410	5,639
2023-06-26	16.250	16.250	14.450	14.450	11.797	14,519
2023-06-23	16.300	16.300	16.000	16.000	13.063	1,656
2023-06-22	16.200	16.300	16.000	16.250	13.267	4,916
2023-06-21	16.600	16.600	16.250	16.250	13.267	786
2023-06-20	16.700	16.700	16.250	16.300	13.308	1,000
2023-06-19	16.700	16.750	16.300	16.300	13.308	333
2023-06-16	16.750	16.800	16.250	16.800	13.716	743
2023-06-15	16.300	16.750	16.300	16.550	13.512	42
2023-06-14	16.900	16.900	16.250	16.300	13.308	1,963

← NewerPage 14 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.