IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	16.350	16.850	16.150	16.500	13.471	1,682
2023-03-13	16.800	16.800	16.350	16.350	13.348	789
2023-03-10	17.200	17.200	16.100	16.800	13.716	2,077
2023-03-09	17.400	17.500	16.850	17.300	14.124	421
2023-03-08	17.500	17.500	16.650	17.400	14.206	2,504
2023-03-07	16.250	17.650	16.200	17.650	14.410	6,265
2023-03-06	15.400	16.300	15.400	16.250	13.267	4,946
2023-03-03	15.300	15.500	14.900	15.400	12.573	789
2023-03-02	15.400	15.400	14.900	15.200	12.410	1,789
2023-03-01	15.800	15.800	15.250	15.400	12.573	1,184
2023-02-28	15.800	15.800	15.300	15.750	12.859	618
2023-02-27	15.750	15.800	15.350	15.800	12.899	837
2023-02-24	15.800	15.800	15.200	15.800	12.899	1,459
2023-02-23	15.450	15.450	15.450	15.450	12.614	595
2023-02-22	15.900	15.900	15.450	15.850	12.940	1,856
2023-02-21	15.100	15.850	15.100	15.850	12.940	5,748
2023-02-20	15.000	15.100	14.800	15.100	12.328	1,383
2023-02-17	15.150	15.150	14.850	14.850	12.124	1,005
2023-02-16	15.000	15.150	14.900	15.150	12.369	1,545
2023-02-15	14.900	15.000	14.900	15.000	12.246	68
2023-02-14	15.100	15.150	14.800	15.000	12.246	1,913
2023-02-13	15.350	15.350	14.850	15.200	12.410	969
2023-02-10	15.250	15.300	14.600	15.200	12.410	3,348
2023-02-09	15.550	15.550	15.250	15.250	12.450	39
2023-02-08	15.350	15.350	15.000	15.000	12.246	224
2023-02-07	15.050	15.450	14.700	15.300	12.491	3,466
2023-02-06	15.100	15.100	14.750	15.100	12.328	803
2023-02-03	14.950	15.050	14.800	15.050	12.287	751
2023-02-02	15.000	15.000	14.850	14.850	12.124	238
2023-02-01	15.000	15.050	14.700	15.050	12.287	1,222
2023-01-31	14.900	15.500	14.500	14.700	12.001	2,866
2023-01-30	15.400	15.400	14.500	14.500	11.838	4,508
2023-01-27	15.650	15.650	15.300	15.500	12.655	2,283
2023-01-26	15.500	15.800	15.450	15.450	12.614	1,600
2023-01-25	15.750	15.750	15.350	15.350	12.532	744
2023-01-24	15.750	15.750	15.500	15.750	12.859	273
2023-01-23	15.700	15.850	15.450	15.700	12.818	1,537
2023-01-20	15.700	15.700	15.650	15.700	12.818	196
2023-01-19	15.750	16.000	15.400	15.700	12.818	2,239
2023-01-18	16.200	16.200	15.900	15.900	12.981	13
2023-01-17	16.050	16.300	16.050	16.200	13.226	604
2023-01-16	15.850	16.050	15.400	16.000	13.063	4,970
2023-01-13	16.150	16.150	15.850	15.850	12.940	735
2023-01-12	15.950	16.150	15.800	15.900	12.981	1,757
2023-01-11	15.800	15.950	15.650	15.950	13.022	1,640
2023-01-10	16.450	16.450	15.850	15.950	13.022	2,758
2023-01-09	16.700	16.700	16.050	16.450	13.430	2,351
2023-01-05	16.500	16.700	15.900	16.600	13.553	2,003
2023-01-04	16.000	16.400	15.900	16.200	13.226	2,116
2023-01-03	16.050	16.400	15.950	16.000	13.063	750
2023-01-02	15.600	16.050	15.550	16.000	13.063	2,472
2022-12-30	15.650	15.850	15.300	15.600	12.736	1,756
2022-12-29	15.450	15.700	15.400	15.400	12.573	2,177
2022-12-28	15.400	15.850	15.200	15.250	12.450	1,099
2022-12-27	16.000	16.000	15.400	15.800	12.899	1,556
2022-12-23	16.200	16.200	15.800	15.800	12.899	403
2022-12-22	15.700	16.150	15.650	16.150	13.185	1,650
2022-12-21	16.050	16.050	15.650	15.700	12.818	1,177
2022-12-20	16.250	16.250	15.500	15.800	12.899	3,955
2022-12-19	16.150	16.500	15.950	16.000	13.063	2,979

← NewerPage 16 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.