IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	16.700	16.700	16.150	16.150	13.185	662
2022-12-15	16.200	16.400	16.200	16.400	13.389	342
2022-12-14	16.650	16.750	16.200	16.500	13.471	3,994
2022-12-13	16.850	16.850	16.200	16.600	13.553	1,383
2022-12-12	16.550	16.800	16.500	16.500	13.471	1,873
2022-12-09	17.100	17.100	16.550	16.550	13.512	1,441
2022-12-08	17.100	17.100	16.750	16.750	13.675	1,064
2022-12-07	17.150	17.150	16.750	16.800	13.716	367
2022-12-06	17.100	17.250	16.850	16.850	13.757	2,444
2022-12-05	16.850	17.050	16.450	17.050	13.920	2,826
2022-12-02	17.100	17.100	16.450	16.850	13.757	304
2022-12-01	16.550	17.100	16.150	17.100	13.961	2,218
2022-11-30	16.600	16.600	15.900	15.950	13.022	5,140
2022-11-29	16.650	16.650	16.150	16.200	13.226	433
2022-11-28	16.750	16.750	16.300	16.300	13.308	638
2022-11-25	16.600	16.700	16.200	16.300	13.308	956
2022-11-24	16.900	16.900	16.600	16.600	13.553	534
2022-11-23	17.000	17.000	16.550	16.550	13.512	1,199
2022-11-22	17.000	17.000	16.450	17.000	13.879	2,876
2022-11-21	16.700	17.000	16.500	17.000	13.879	9,457
2022-11-18	16.700	16.700	16.050	16.700	13.634	803
2022-11-17	16.700	16.700	16.150	16.450	13.430	621
2022-11-16	16.650	16.700	15.750	16.700	13.634	2,032
2022-11-15	17.000	17.000	16.350	16.700	13.634	3,968
2022-11-14	15.600	17.000	15.150	17.000	13.879	24,475
2022-11-10	16.050	16.050	15.250	15.500	12.655	4,806
2022-11-09	15.950	16.000	15.300	16.000	13.063	5,148
2022-11-08	15.950	15.950	15.350	15.850	12.940	1,283
2022-11-07	15.950	15.950	15.550	15.750	12.859	3,734
2022-11-04	14.700	16.100	14.700	15.500	12.655	8,543
2022-11-03	15.000	15.300	14.700	15.100	12.328	6,860
2022-11-02	15.300	15.300	13.800	15.200	12.410	28,197
2022-10-31	16.700	16.700	13.700	15.250	12.450	39,686
2022-10-28	17.000	17.000	16.600	16.750	13.675	678
2022-10-27	16.800	16.950	16.550	16.700	13.634	917
2022-10-26	16.800	16.800	16.550	16.550	13.512	552
2022-10-25	16.550	16.650	16.550	16.650	13.593	306
2022-10-24	16.800	16.950	16.450	16.500	13.471	4,341
2022-10-21	17.150	17.150	16.750	16.750	13.675	125
2022-10-20	17.000	17.250	16.900	17.250	14.083	1,994
2022-10-19	17.000	17.000	16.850	16.900	13.797	1,218
2022-10-18	17.000	17.000	17.000	17.000	13.879	92
2022-10-17	17.500	17.500	16.800	16.800	13.716	829
2022-10-14	17.250	17.450	17.250	17.450	14.247	1,067
2022-10-13	17.250	17.250	16.900	16.900	13.797	222
2022-10-12	17.300	17.300	16.900	17.200	14.042	493
2022-10-11	17.400	17.400	17.300	17.300	14.124	10
2022-10-10	17.200	17.400	16.550	17.400	14.206	1,011
2022-10-07	17.800	17.800	16.100	17.100	13.961	961
2022-10-06	17.100	17.400	17.000	17.100	13.961	447
2022-10-05	16.700	17.100	16.700	17.100	13.961	2,909
2022-10-04	16.900	16.900	16.600	16.700	13.634	400
2022-10-03	16.950	16.950	16.200	16.300	13.308	2,893
2022-09-30	17.000	17.200	16.400	16.900	13.797	4,564
2022-09-29	16.950	17.400	16.950	17.050	13.920	1,450
2022-09-28	17.550	17.550	16.850	16.850	13.757	776
2022-09-27	17.000	17.700	17.000	17.150	14.002	1,042
2022-09-26	17.650	17.950	16.250	17.650	14.410	4,035
2022-09-23	17.700	17.700	16.850	17.650	14.410	354
2022-09-22	18.000	18.000	17.350	17.950	14.655	299

← NewerPage 17 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.