IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	31.600	32.700	31.600	32.050	32.050	52,109
2026-07-24	30.000	32.400	30.000	32.000	32.000	23,324
2026-07-23	30.950	30.950	29.500	30.000	30.000	1,782
2026-07-22	31.200	31.800	30.550	31.250	31.250	1,169
2026-07-21	31.850	31.850	30.150	31.200	31.200	4,445
2026-07-20	32.700	32.700	30.500	31.100	31.100	2,115
2026-07-17	34.900	34.900	31.500	31.500	31.500	5,985
2026-07-16	33.500	35.650	33.500	34.000	34.000	1,268
2026-07-15	34.900	35.000	33.500	33.950	33.950	12,482
2026-07-14	34.150	34.900	34.150	34.900	34.900	448
2026-07-13	35.600	35.600	34.300	34.300	34.300	954
2026-07-10	35.450	37.350	35.000	35.650	35.650	1,795
2026-07-09	35.600	35.600	34.550	34.700	34.700	334
2026-07-08	35.950	35.950	34.550	34.550	34.550	1,023
2026-07-07	35.050	36.050	34.300	35.950	35.950	5,485
2026-07-06	35.550	36.450	34.500	34.500	34.500	3,196
2026-07-03	35.850	35.850	35.250	35.250	35.250	640
2026-07-02	35.000	37.000	35.000	35.900	35.900	2,364
2026-07-01	35.300	36.000	34.950	35.000	35.000	3,224
2026-06-30	35.000	35.550	35.000	35.250	35.250	543
2026-06-29	34.550	35.250	34.000	34.500	34.500	314
2026-06-26	35.300	36.450	34.150	34.700	34.700	1,657
2026-06-25	35.300	36.000	35.300	35.800	35.800	970
2026-06-24	36.950	36.950	35.200	35.450	35.450	897
2026-06-23	36.300	36.300	36.300	36.300	36.300	2
2026-06-22	36.350	36.500	35.350	36.300	36.300	777
2026-06-19	37.050	37.050	35.250	36.350	36.350	1,213
2026-06-18	36.900	37.100	35.500	37.100	37.100	2,275
2026-06-17	36.550	37.000	36.150	36.150	36.150	1,089
2026-06-16	36.500	36.550	34.700	36.550	36.550	724
2026-06-15	34.900	38.200	34.900	36.900	36.900	1,466
2026-06-12	36.600	36.600	34.900	34.900	34.900	1,594
2026-06-11	35.100	36.900	35.100	36.600	36.600	488
2026-06-10	36.000	37.000	35.250	35.800	35.800	1,174
2026-06-09	39.950	40.000	36.600	37.200	37.200	5,452
2026-06-08	39.800	40.250	39.000	40.000	40.000	775
2026-06-05	40.000	40.250	39.800	39.800	39.800	1,652
2026-06-03	39.950	41.000	39.800	39.800	39.800	443
2026-06-02	41.000	41.000	40.000	40.050	40.050	311
2026-06-01	40.750	41.500	40.150	41.200	41.200	5,885
2026-05-29	41.200	41.200	40.000	40.900	40.900	3,775
2026-05-28	39.000	41.000	38.300	41.000	41.000	1,758
2026-05-27	40.050	41.000	39.000	39.000	39.000	2,575
2026-05-26	41.500	41.500	38.900	41.000	41.000	7,688
2026-05-25	41.400	41.450	40.300	41.400	41.400	1,014
2026-05-22	41.850	41.850	40.000	41.400	41.400	5,900
2026-05-21	41.100	42.500	40.600	40.950	40.950	6,400
2026-05-20	42.000	45.800	39.550	41.100	41.100	9,335
2026-05-19	39.950	41.600	38.650	41.550	39.342	2,433
2026-05-18	39.600	39.900	39.050	39.900	37.779	1,360
2026-05-15	38.300	39.400	38.300	39.000	36.927	1,999
2026-05-14	38.800	39.700	38.800	39.600	37.495	3,936
2026-05-13	38.500	38.800	37.650	38.800	36.738	1,425
2026-05-12	38.500	38.550	37.300	38.000	35.980	3,379
2026-05-11	37.350	38.800	37.250	38.500	36.454	6,713
2026-05-08	36.650	37.250	34.650	37.250	35.270	4,532
2026-05-07	37.000	37.000	36.650	36.650	34.702	603
2026-05-06	36.850	37.500	36.750	36.750	34.797	1,714
2026-05-05	36.000	36.700	36.000	36.200	34.276	2,328
2026-05-04	36.000	36.700	35.600	36.000	34.087	2,397

← NewerPage 2 of 5 · 250 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.