IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	36.200	37.300	35.300	36.000	34.087	2,870
2026-04-29	37.500	37.500	36.500	37.300	35.318	1,284
2026-04-28	37.950	37.950	37.000	37.000	35.034	939
2026-04-27	37.450	38.000	37.450	37.900	35.886	1,275
2026-04-24	37.450	37.450	36.650	37.300	35.318	304
2026-04-23	37.900	37.900	37.050	37.250	35.270	1,786
2026-04-22	37.800	37.950	36.600	37.900	35.886	1,435
2026-04-21	37.450	37.800	36.650	37.800	35.791	979
2026-04-20	36.500	37.950	36.500	37.450	35.460	852
2026-04-17	36.300	38.000	36.300	37.400	35.412	1,448
2026-04-16	37.250	37.250	36.300	36.300	34.371	649
2026-04-15	36.400	37.750	36.250	37.350	35.365	2,103
2026-04-14	38.100	38.100	36.250	36.400	34.465	3,071
2026-04-13	37.800	39.150	36.700	38.050	36.028	9,674
2026-04-10	35.500	38.000	33.600	36.700	34.750	9,132
2026-04-09	35.800	35.800	35.200	35.200	33.329	506
2026-04-08	35.850	35.900	33.850	34.900	33.045	1,870
2026-04-07	33.100	36.000	33.100	34.700	32.856	1,086
2026-04-02	33.000	33.600	32.700	33.400	31.625	1,131
2026-04-01	33.700	35.000	33.100	33.300	31.530	2,672
2026-03-31	32.200	34.700	32.200	33.500	31.720	3,783
2026-03-30	31.500	34.500	30.800	32.100	30.394	2,546
2026-03-27	32.600	32.600	31.500	31.500	29.826	50
2026-03-26	31.900	33.900	31.500	32.600	30.867	5,350
2026-03-25	30.800	33.800	30.800	32.600	30.867	6,275
2026-03-24	30.500	31.900	30.500	30.800	29.163	1,767
2026-03-23	31.800	31.800	30.500	30.500	28.879	829
2026-03-20	31.900	31.900	30.600	31.800	30.110	1,069
2026-03-19	31.400	31.800	30.400	31.400	29.731	1,968
2026-03-18	31.300	32.500	31.100	31.400	29.731	2,197
2026-03-17	31.400	31.400	30.100	30.400	28.784	367
2026-03-16	30.900	30.900	29.400	30.500	28.879	500
2026-03-13	30.000	30.400	29.300	30.400	28.784	1,048
2026-03-12	30.900	31.600	29.500	29.900	28.311	1,826
2026-03-11	31.500	31.600	29.600	30.900	29.258	4,241
2026-03-10	30.700	31.600	29.800	31.400	29.731	1,844
2026-03-09	31.500	31.600	29.800	30.700	29.068	1,824
2026-03-06	31.900	31.900	29.900	31.500	29.826	980
2026-03-05	29.600	31.900	28.700	31.900	30.205	1,393
2026-03-04	28.200	29.900	27.000	28.600	27.080	4,279
2026-03-03	30.400	30.400	27.800	28.200	26.701	7,872
2026-03-02	30.700	32.900	30.400	30.600	28.974	2,698
2026-02-27	30.700	32.700	30.300	31.000	29.352	1,650
2026-02-26	30.200	31.400	30.200	30.200	28.595	831
2026-02-25	31.000	31.000	30.100	30.100	28.500	801
2026-02-24	31.000	31.000	30.000	30.500	28.879	116
2026-02-23	30.000	31.000	30.000	30.600	28.974	1,566
2026-02-20	29.700	30.200	29.700	30.000	28.406	751
2026-02-19	31.300	31.300	29.700	29.700	28.122	3,803
2026-02-18	31.500	31.500	30.300	31.200	29.542	1,020
2026-02-17	32.800	32.800	30.700	30.700	29.068	1,651
2026-02-16	31.000	33.400	30.700	32.000	30.299	2,222
2026-02-13	32.200	32.200	30.900	30.900	29.258	1,827
2026-02-12	32.200	32.300	31.100	32.000	30.299	1,634
2026-02-11	32.300	32.300	29.600	31.000	29.352	6,487
2026-02-10	32.500	32.500	31.600	32.400	30.678	915
2026-02-09	31.600	33.000	31.600	32.600	30.867	1,955
2026-02-06	32.200	32.400	31.500	31.600	29.921	4,942
2026-02-05	33.400	33.400	31.500	31.500	29.826	4,061
2026-02-04	33.400	33.400	32.100	33.400	31.625	1,744

← NewerPage 3 of 21 · 1,254 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.