IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	16.500	17.600	16.500	17.600	14.369	7,326
2022-06-28	17.350	17.350	16.400	16.400	13.389	1,945
2022-06-27	17.500	17.500	16.950	17.000	13.879	7,964
2022-06-24	16.900	17.350	16.750	17.300	14.124	4,823
2022-06-23	17.400	17.400	16.500	16.700	13.634	2,905
2022-06-22	17.400	17.400	16.700	16.700	13.634	3,061
2022-06-21	17.900	17.900	17.400	17.400	14.206	2,460
2022-06-20	18.000	18.000	17.600	17.900	14.614	631
2022-06-17	17.450	18.000	17.350	18.000	14.696	3,016
2022-06-15	18.000	18.000	17.350	17.400	14.206	9,115
2022-06-14	17.350	17.900	17.350	17.350	14.165	2,535
2022-06-13	17.950	18.300	17.300	17.950	14.655	7,110
2022-06-10	18.000	18.000	17.850	17.850	14.573	3,123
2022-06-09	18.200	18.200	17.900	18.000	14.696	4,723
2022-06-08	17.850	18.200	17.850	18.200	14.859	2,094
2022-06-07	18.200	18.600	17.750	17.750	14.491	9,382
2022-06-06	18.550	18.550	18.150	18.150	14.818	4,269
2022-06-03	18.450	18.450	17.800	18.050	14.736	2,792
2022-06-02	18.600	18.600	17.900	18.300	14.940	4,451
2022-06-01	18.050	18.600	17.950	18.600	15.185	2,413
2022-05-31	18.500	18.850	18.050	18.050	14.736	5,478
2022-05-30	18.200	19.900	18.100	18.100	14.777	9,909
2022-05-27	18.250	18.300	17.900	18.100	14.777	5,493
2022-05-26	18.050	18.250	18.050	18.200	14.859	277
2022-05-25	17.800	18.950	17.800	17.950	14.655	7,475
2022-05-24	18.200	18.200	17.700	17.700	14.451	2,154
2022-05-23	18.000	19.000	17.900	18.000	14.696	4,073
2022-05-20	18.000	18.500	17.650	18.000	14.696	1,831
2022-05-19	19.000	19.000	17.750	17.900	14.614	5,063
2022-05-18	19.900	19.900	18.600	18.600	15.185	4,697
2022-05-17	18.500	21.300	18.450	20.000	16.328	30,784
2022-05-16	16.850	18.200	16.600	18.200	14.859	41,366
2022-05-13	16.800	16.850	16.450	16.450	13.430	1,896
2022-05-12	17.000	17.000	16.550	16.800	13.716	1,135
2022-05-11	17.650	17.750	16.900	17.500	14.287	5,712
2022-05-10	17.000	17.650	16.900	17.650	14.410	3,813
2022-05-09	17.750	17.750	16.400	16.400	13.389	5,648
2022-05-06	17.750	17.750	16.750	16.750	13.675	2,302
2022-05-05	17.800	17.800	17.100	17.750	14.491	733
2022-05-04	18.000	18.000	17.000	17.750	14.491	1,709
2022-05-02	18.000	18.300	17.800	18.000	14.696	4,708
2022-04-29	18.700	19.450	17.650	17.650	14.410	9,938
2022-04-28	18.100	18.950	18.100	18.700	15.267	6,810
2022-04-27	18.900	19.000	18.050	18.050	14.736	3,458
2022-04-26	19.000	19.000	18.400	18.400	15.022	3,452
2022-04-25	19.500	19.500	18.300	18.400	15.022	7,320
2022-04-22	19.950	20.000	19.100	19.100	15.594	6,537
2022-04-21	19.950	19.950	19.300	19.850	16.206	2,120
2022-04-20	19.600	20.300	19.350	20.000	16.328	5,417
2022-04-19	20.100	20.500	19.000	19.050	15.553	8,206
2022-04-14	20.500	21.200	19.600	19.700	16.083	6,141
2022-04-13	20.800	21.900	20.600	20.600	16.818	6,420
2022-04-12	21.800	22.600	20.200	20.800	16.982	10,570
2022-04-11	20.000	21.700	19.850	21.700	17.716	12,097
2022-04-08	20.400	20.500	19.750	19.750	16.124	3,728
2022-04-07	20.300	20.500	19.650	19.800	16.165	3,604
2022-04-06	21.500	21.500	19.600	20.000	16.328	3,565
2022-04-05	21.200	21.800	20.900	20.900	17.063	4,287
2022-04-04	21.500	22.000	20.000	21.000	17.145	11,356
2022-04-01	20.500	21.600	20.300	21.400	17.471	3,622

← NewerPage 19 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.