IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	20.900	21.000	19.600	20.500	16.737	3,756
2022-03-30	21.800	23.000	19.700	20.300	16.573	20,878
2022-03-29	17.200	21.000	17.150	21.000	17.145	30,458
2022-03-28	17.750	18.400	17.050	17.050	13.920	6,973
2022-03-25	17.400	17.700	16.800	17.650	14.410	4,667
2022-03-24	16.700	17.400	16.600	17.400	14.206	3,357
2022-03-23	17.350	17.350	16.550	16.550	13.512	8,833
2022-03-22	17.800	17.800	17.000	17.400	14.206	4,854
2022-03-21	18.800	19.500	17.000	17.200	14.042	11,055
2022-03-18	18.300	19.800	18.000	18.300	14.940	3,982
2022-03-17	19.400	21.500	18.100	18.100	14.777	19,795
2022-03-16	17.650	19.500	17.250	19.500	15.920	17,797
2022-03-15	17.300	18.000	17.100	17.700	14.451	10,588
2022-03-14	17.000	17.800	16.750	17.300	14.124	10,356
2022-03-11	17.100	18.800	16.550	16.800	13.716	19,926
2022-03-10	17.100	17.750	16.250	16.450	13.430	21,894
2022-03-09	14.600	17.000	14.600	16.800	13.716	19,372
2022-03-08	13.700	14.800	12.900	14.000	11.430	12,930
2022-03-07	14.800	14.800	10.250	12.600	10.287	55,960
2022-03-04	15.550	16.500	13.750	15.400	12.573	15,831
2022-03-03	15.200	16.950	14.850	15.500	12.655	29,525
2022-03-02	17.850	18.300	14.800	14.850	12.124	20,397
2022-03-01	19.500	19.800	17.550	19.000	15.512	14,013
2022-02-28	16.950	20.000	16.150	20.000	16.328	30,064
2022-02-25	15.050	18.550	15.050	18.300	14.940	64,283
2022-02-24	18.000	19.300	14.200	14.300	11.675	59,817
2022-02-23	24.000	24.000	22.000	22.800	18.614	13,083
2022-02-22	23.100	24.400	21.400	24.400	19.921	13,429
2022-02-21	24.900	25.900	22.200	23.900	19.512	23,365
2022-02-18	25.000	26.400	24.900	24.900	20.329	6,126
2022-02-17	27.000	27.400	24.400	25.000	20.410	11,921
2022-02-16	26.600	28.100	26.400	27.600	22.533	7,984
2022-02-15	24.100	28.400	24.100	26.500	21.635	21,757
2022-02-14	24.100	25.300	22.000	24.200	19.757	25,650
2022-02-11	26.200	26.900	25.000	25.900	21.145	10,862
2022-02-10	26.800	26.800	25.000	26.000	21.227	9,464
2022-02-09	26.500	26.800	24.800	26.000	21.227	7,246
2022-02-08	26.000	26.500	25.600	26.300	21.472	4,187
2022-02-07	26.800	26.800	25.000	26.100	21.309	9,123
2022-02-04	27.000	27.000	26.500	26.700	21.798	3,817
2022-02-03	26.800	27.200	26.800	27.100	22.125	1,039
2022-02-02	27.300	27.300	26.400	26.700	21.798	3,043
2022-02-01	25.500	26.700	25.500	26.100	21.309	4,301
2022-01-31	26.800	27.300	25.800	26.700	21.798	12,268
2022-01-28	27.200	27.400	24.500	26.800	21.880	6,712
2022-01-27	26.400	27.000	25.000	27.000	22.043	6,910
2022-01-26	24.700	26.900	24.200	26.000	21.227	14,124
2022-01-25	24.700	25.200	23.500	24.600	20.084	10,939
2022-01-24	26.200	26.300	22.500	23.100	18.859	58,031
2022-01-21	27.900	27.900	25.900	26.400	21.553	18,729
2022-01-20	28.000	29.300	26.700	27.800	22.696	20,486
2022-01-19	30.000	30.500	27.700	27.900	22.778	36,362
2022-01-18	31.000	31.100	30.500	30.500	24.901	7,218
2022-01-17	31.100	31.700	30.500	30.800	25.146	6,475
2022-01-14	31.400	32.400	31.000	31.700	25.880	7,382
2022-01-13	32.600	32.700	32.000	32.000	26.125	1,608
2022-01-12	32.400	32.700	31.500	32.700	26.697	2,127
2022-01-11	32.500	32.500	32.000	32.200	26.289	1,748
2022-01-10	33.000	33.600	31.700	32.500	26.534	5,423
2022-01-07	32.000	33.700	32.000	33.600	27.432	6,021

← NewerPage 20 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.