IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	32.300	32.400	32.000	32.000	26.125	16,822
2022-01-04	32.400	32.500	32.200	32.300	26.370	38,216
2022-01-03	32.400	32.400	31.400	32.300	26.370	34,859
2021-12-30	32.300	32.500	32.300	32.300	26.370	34,543
2021-12-29	32.300	32.500	31.700	32.300	26.370	43,644
2021-12-28	32.900	32.900	32.300	32.300	26.370	20,970
2021-12-27	32.900	32.900	31.100	32.300	26.370	6,523
2021-12-23	32.300	32.400	32.300	32.300	26.370	1,997
2021-12-22	32.400	32.800	31.400	32.700	26.697	3,042
2021-12-21	33.000	33.000	32.300	32.300	26.370	1,343
2021-12-20	32.900	33.000	30.000	33.000	26.942	15,137
2021-12-17	32.800	32.800	32.300	32.800	26.779	644
2021-12-16	32.300	33.000	32.300	32.700	26.697	2,425
2021-12-15	32.500	32.500	32.300	32.300	26.370	2,948
2021-12-14	32.500	32.500	32.100	32.300	26.370	25,975
2021-12-13	32.100	32.400	32.100	32.400	26.452	13,445
2021-12-10	32.000	32.300	32.000	32.100	26.207	873
2021-12-09	32.000	32.400	31.800	32.000	26.125	10,743
2021-12-08	31.900	32.300	31.000	32.300	26.370	2,382
2021-12-07	31.700	32.000	31.600	31.900	26.044	8,441
2021-12-06	31.100	31.900	31.000	31.600	25.799	11,850
2021-12-03	32.000	32.000	31.600	31.700	25.880	1,579
2021-12-02	30.900	32.000	30.900	31.900	26.044	1,809
2021-12-01	30.600	32.500	30.600	31.200	25.472	1,603
2021-11-30	30.200	31.300	29.600	30.600	24.982	4,512
2021-11-29	29.600	30.400	29.000	30.100	24.574	5,366
2021-11-26	30.400	30.400	29.500	29.600	24.166	14,213
2021-11-25	31.800	31.800	30.100	30.400	24.819	1,713
2021-11-24	31.100	31.800	30.600	31.200	25.472	2,253
2021-11-23	30.700	31.600	30.500	31.100	25.391	3,530
2021-11-22	31.900	31.900	30.000	31.100	25.391	6,722
2021-11-19	33.500	33.500	31.900	31.900	25.430	12,982
2021-11-18	31.800	33.500	31.500	33.000	26.307	62,874
2021-11-17	31.600	33.700	31.500	31.900	25.430	10,675
2021-11-16	32.100	32.100	30.400	31.600	25.191	11,379
2021-11-15	33.600	34.000	31.200	32.200	25.669	21,848
2021-11-12	33.600	34.600	32.600	33.600	26.785	11,605
2021-11-10	34.500	34.600	33.700	34.300	27.343	4,266
2021-11-09	34.400	34.800	33.800	34.700	27.662	5,680
2021-11-08	34.300	34.800	33.800	34.500	27.502	6,159
2021-11-05	34.400	34.500	34.000	34.300	27.343	1,526
2021-11-04	34.400	34.900	33.700	34.500	27.502	4,189
2021-11-03	34.400	34.500	33.800	34.400	27.423	3,692
2021-11-02	34.900	35.000	33.800	33.800	26.944	7,682
2021-10-29	34.500	34.900	34.500	34.900	27.821	1,672
2021-10-28	34.500	34.900	34.300	34.500	27.502	3,042
2021-10-27	34.700	34.900	34.000	34.500	27.502	4,294
2021-10-26	34.800	35.000	34.000	34.700	27.662	6,715
2021-10-25	34.200	35.300	34.000	34.800	27.742	22,924
2021-10-22	34.300	34.300	33.200	34.300	27.343	4,870
2021-10-21	33.200	34.600	33.200	34.300	27.343	1,919
2021-10-20	34.200	34.500	33.500	33.900	27.024	1,531
2021-10-19	33.700	34.900	33.700	34.300	27.343	7,009
2021-10-18	34.000	34.200	33.700	34.200	27.263	11,326
2021-10-15	33.700	34.000	33.500	33.900	27.024	9,796
2021-10-14	32.600	33.600	32.300	33.600	26.785	21,902

← NewerPage 21 of 21 · 1,256 trading days

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.