IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	18.000	18.000	17.350	17.950	14.655	299
2022-09-21	18.050	18.200	17.200	17.350	14.165	9,224
2022-09-20	17.650	18.000	16.950	18.000	14.696	5,234
2022-09-19	17.800	18.000	16.750	17.000	13.879	9,076
2022-09-16	17.250	17.450	16.800	17.450	14.247	4,721
2022-09-15	17.450	17.450	16.900	17.000	13.879	694
2022-09-14	16.750	17.350	16.750	17.350	14.165	197
2022-09-13	17.000	17.750	16.850	17.150	14.002	10,515
2022-09-12	16.900	17.800	16.450	16.450	13.430	4,119
2022-09-09	15.850	15.900	15.400	15.650	12.777	2,290
2022-09-08	15.500	15.650	15.300	15.500	12.655	585
2022-09-07	15.250	15.750	15.200	15.250	12.450	912
2022-09-06	15.550	15.900	15.200	15.250	12.450	2,346
2022-09-05	15.850	16.250	15.250	16.000	13.063	3,286
2022-09-02	16.200	16.400	15.950	15.950	13.022	651
2022-09-01	17.000	17.000	15.900	15.900	12.981	5,121
2022-08-31	17.100	17.100	16.050	16.950	13.838	4,021
2022-08-30	17.050	17.100	16.150	17.100	13.961	5,368
2022-08-29	17.000	17.200	16.400	17.050	13.920	3,295
2022-08-26	17.450	17.450	16.900	17.150	14.002	690
2022-08-25	17.800	17.800	17.000	17.400	14.206	1,545
2022-08-24	17.200	17.500	16.650	17.500	14.287	2,940
2022-08-23	17.300	17.300	16.550	17.300	14.124	195
2022-08-22	17.450	17.450	16.100	17.300	14.124	8,440
2022-08-19	16.400	17.000	16.000	17.000	13.879	1,996
2022-08-18	16.650	17.000	16.450	17.000	13.879	107
2022-08-17	17.300	17.300	16.000	16.600	13.553	149
2022-08-16	16.950	17.000	16.950	17.000	13.879	1,479
2022-08-12	16.650	16.850	16.200	16.850	13.757	722
2022-08-11	16.000	16.700	16.000	16.700	13.634	20
2022-08-10	16.800	16.800	16.000	16.000	13.063	433
2022-08-09	16.900	16.900	16.800	16.800	13.716	86
2022-08-08	16.150	16.950	15.700	16.900	13.797	2,698
2022-08-05	16.400	17.300	15.400	16.100	13.144	4,403
2022-08-04	15.800	16.100	15.600	16.000	13.063	1,345
2022-08-03	16.550	16.550	15.100	16.300	13.308	7,406
2022-08-02	16.650	17.000	16.100	16.500	13.471	3,251
2022-08-01	16.700	16.700	16.200	16.650	13.593	3,329
2022-07-29	16.650	16.700	16.300	16.700	13.634	531
2022-07-28	16.600	16.700	16.300	16.500	13.471	2,822
2022-07-27	16.400	16.700	16.400	16.500	13.471	1,044
2022-07-26	17.000	17.000	16.300	16.500	13.471	457
2022-07-25	17.400	17.400	16.000	17.000	13.879	3,824
2022-07-22	17.500	17.900	16.600	16.800	13.716	5,255
2022-07-21	16.200	16.650	16.000	16.200	13.226	1,669
2022-07-20	16.850	16.850	16.050	16.200	13.226	1,834
2022-07-19	17.100	17.100	16.150	16.850	13.757	2,266
2022-07-18	17.500	17.500	16.150	16.150	13.185	1,022
2022-07-15	17.800	17.800	16.550	16.750	13.675	1,128
2022-07-14	17.800	17.950	16.600	17.250	14.083	9,689
2022-07-13	16.400	17.750	15.900	17.100	13.961	21,560
2022-07-12	15.900	16.500	15.900	16.450	13.430	2,742
2022-07-11	15.850	16.400	15.850	15.850	12.940	539
2022-07-08	15.750	16.400	15.700	15.850	12.940	2,494
2022-07-07	15.600	17.150	15.500	16.650	13.593	2,114
2022-07-06	15.550	16.300	15.550	15.650	12.777	6,329
2022-07-05	17.400	17.400	15.500	17.000	13.879	4,104
2022-07-04	17.450	17.450	16.550	17.300	14.124	3,478
2022-07-01	17.450	17.500	16.800	17.450	14.247	2,305
2022-06-30	17.900	17.900	17.000	17.000	13.879	792

← NewerPage 18 of 21 · 1,256 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.