IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.100	26.300	25.800	25.800	22.989	995
2025-10-30	25.200	26.600	25.200	26.100	23.256	4,268
2025-10-29	26.600	26.600	26.100	26.100	23.256	1,327
2025-10-28	25.800	26.600	25.800	26.500	23.613	2,348
2025-10-27	24.400	26.300	24.400	25.800	22.989	6,418
2025-10-24	24.100	25.300	24.100	24.400	21.741	3,892
2025-10-23	24.600	25.700	24.300	24.700	22.009	5,299
2025-10-22	24.400	25.600	23.000	24.600	21.920	16,616
2025-10-21	23.900	25.300	23.900	24.800	22.098	3,414
2025-10-20	23.400	24.900	23.200	23.900	21.296	6,641
2025-10-17	22.500	23.700	22.500	23.400	20.850	11,673
2025-10-16	22.400	22.500	22.000	22.000	19.603	2,005
2025-10-15	21.900	22.400	21.900	22.400	19.959	3,003
2025-10-14	22.100	22.100	21.500	22.000	19.603	4,919
2025-10-13	23.400	23.400	20.000	21.700	19.336	19,694
2025-10-10	23.700	23.700	22.600	23.400	20.850	3,223
2025-10-09	23.400	23.900	22.600	23.700	21.118	3,474
2025-10-08	23.400	23.900	22.700	23.600	21.029	2,950
2025-10-07	23.000	23.400	21.900	23.400	20.850	1,503
2025-10-06	22.700	23.500	22.000	22.600	20.138	12,580
2025-10-03	21.900	22.300	21.700	22.200	19.781	4,482
2025-10-02	22.400	22.800	21.500	22.300	19.870	9,193
2025-10-01	23.500	23.600	22.200	22.400	19.959	5,171
2025-09-30	24.800	24.800	22.700	23.300	20.761	15,245
2025-09-29	24.200	24.800	23.200	24.600	21.920	3,334
2025-09-26	25.500	25.500	23.000	24.200	21.563	10,544
2025-09-25	25.400	25.500	25.300	25.400	22.633	273
2025-09-24	25.400	25.500	25.000	25.400	22.633	446
2025-09-23	25.400	25.500	24.600	25.400	22.633	678
2025-09-22	25.500	26.300	24.300	24.900	22.187	1,658
2025-09-19	26.500	26.500	25.400	25.500	22.722	2,225
2025-09-18	26.600	26.700	25.100	25.100	22.365	1,180
2025-09-17	26.500	27.000	25.000	26.000	23.167	12,519
2025-09-16	27.200	27.200	26.300	26.500	23.613	1,841
2025-09-15	26.500	27.300	26.200	27.200	24.236	1,673
2025-09-12	27.000	27.000	26.300	26.500	23.613	284
2025-09-11	27.200	27.200	26.100	27.000	24.058	1,453
2025-09-10	27.100	27.100	25.500	26.400	23.524	4,041
2025-09-09	26.600	27.300	26.500	27.100	24.147	669
2025-09-08	27.400	27.400	26.500	26.600	23.702	999
2025-09-05	26.900	27.100	26.500	27.100	24.147	700
2025-09-04	26.800	26.900	26.500	26.900	23.969	563
2025-09-03	26.800	26.900	26.500	26.500	23.613	677
2025-09-02	26.500	29.000	26.300	26.800	23.880	3,330
2025-09-01	27.800	27.900	26.400	26.600	23.702	3,066
2025-08-29	27.300	29.400	27.300	27.700	24.682	4,805
2025-08-28	28.300	28.300	28.100	28.100	25.038	527
2025-08-27	27.600	28.500	26.400	27.800	24.771	5,613
2025-08-26	28.100	28.100	27.400	27.600	24.593	2,388
2025-08-25	27.400	28.200	27.400	28.100	25.038	1,009
2025-08-22	28.900	28.900	27.200	27.400	24.415	2,050
2025-08-21	28.600	29.000	27.600	29.000	25.840	1,216
2025-08-20	28.900	29.100	28.000	28.500	25.395	1,921
2025-08-19	28.000	29.200	27.700	28.800	25.662	5,506
2025-08-18	26.700	29.300	26.700	27.600	24.593	3,682
2025-08-14	28.600	28.600	26.900	26.900	23.969	1,912
2025-08-13	28.500	29.500	27.500	28.800	25.662	2,010
2025-08-12	28.800	29.100	27.200	28.500	25.395	1,749
2025-08-11	28.300	29.800	27.900	28.400	25.306	8,309
2025-08-08	28.500	30.000	26.500	27.900	24.860	6,064

← NewerPage 5 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.