IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	31.900	32.000	30.800	31.600	25.799	1,820
2025-05-13	32.400	32.500	31.000	31.900	26.044	1,523
2025-05-12	31.900	33.100	31.100	32.400	26.452	5,046
2025-05-09	30.500	30.500	29.600	30.300	24.737	1,387
2025-05-08	30.200	30.800	29.400	30.300	24.737	3,028
2025-05-07	29.400	30.800	29.300	29.700	24.248	1,988
2025-05-06	30.600	30.600	29.100	29.400	24.003	2,788
2025-05-05	29.600	31.100	29.000	30.600	24.982	5,175
2025-05-02	30.900	31.900	28.800	29.700	24.248	7,031
2025-04-30	29.800	29.800	28.100	29.300	23.921	4,235
2025-04-29	30.100	30.100	28.900	29.600	24.166	714
2025-04-28	29.500	30.600	29.100	30.100	24.574	3,263
2025-04-25	30.100	30.200	28.700	29.300	23.921	2,660
2025-04-24	29.500	30.400	29.000	30.300	24.737	3,044
2025-04-23	32.200	34.400	29.700	30.900	25.227	5,155
2025-04-22	28.900	31.600	27.300	30.800	25.146	9,574
2025-04-17	29.000	29.000	27.200	27.200	22.207	2,110
2025-04-16	28.000	29.900	27.900	27.900	22.778	3,014
2025-04-15	26.700	27.900	26.700	27.800	22.696	2,742
2025-04-14	28.000	28.000	25.200	26.400	21.553	6,850
2025-04-11	27.100	27.900	26.300	27.800	22.696	5,170
2025-04-10	28.200	29.900	27.500	27.500	22.451	4,184
2025-04-09	27.400	27.900	26.700	27.500	22.451	3,913
2025-04-08	28.000	30.300	27.000	27.900	22.778	12,348
2025-04-07	25.000	27.500	24.200	26.800	21.880	9,046
2025-04-04	26.500	28.700	26.000	27.700	22.615	13,659
2025-04-03	28.500	28.700	26.400	26.400	21.553	6,676
2025-04-02	29.400	30.500	28.600	28.800	23.513	2,052
2025-04-01	32.800	33.400	29.800	29.800	24.329	7,783
2025-03-31	34.800	34.800	29.800	32.700	26.697	6,775
2025-03-28	33.200	35.200	31.500	34.800	28.411	17,413
2025-03-27	36.000	36.000	32.900	33.900	27.677	3,837
2025-03-26	35.400	36.300	34.000	36.000	29.391	3,327
2025-03-25	34.600	35.600	34.200	35.400	28.901	3,469
2025-03-24	35.300	35.900	34.500	34.600	28.248	4,532
2025-03-21	35.400	36.000	33.600	34.900	28.493	5,933
2025-03-20	36.900	36.900	33.900	34.300	28.003	13,784
2025-03-19	36.200	39.400	34.400	35.900	29.309	48,915
2025-03-18	32.500	39.500	32.500	36.000	29.391	84,819
2025-03-17	27.600	33.200	26.800	32.100	26.207	47,094
2025-03-14	27.000	27.600	26.800	27.000	22.043	2,013
2025-03-13	28.800	29.100	26.700	26.800	21.880	7,797
2025-03-12	29.400	29.700	27.000	28.800	23.513	9,152
2025-03-11	29.000	30.200	26.400	26.400	21.553	9,684
2025-03-10	28.800	29.700	27.500	28.500	23.268	5,589
2025-03-07	31.500	31.500	28.500	29.000	23.676	7,236
2025-03-06	28.100	32.800	28.100	30.300	24.737	23,620
2025-03-05	26.400	30.500	26.400	27.700	22.615	37,216
2025-03-04	23.100	26.900	22.800	24.600	20.084	29,745
2025-03-03	26.100	27.600	24.500	25.100	20.492	27,242
2025-02-28	28.300	31.100	27.000	29.700	24.248	33,929
2025-02-27	30.800	30.800	28.100	29.800	24.329	12,610
2025-02-26	30.000	31.600	30.000	30.800	25.146	9,848
2025-02-25	33.400	33.400	29.000	30.000	24.493	20,217
2025-02-24	31.200	36.800	31.100	32.200	26.289	126,272
2025-02-21	25.600	31.000	25.500	31.000	25.309	102,233
2025-02-20	26.000	27.900	22.200	25.600	20.900	46,764
2025-02-19	29.100	29.500	25.000	26.000	21.227	36,718
2025-02-18	28.000	30.500	28.000	29.500	24.084	30,056
2025-02-17	26.000	28.600	25.500	27.400	22.370	26,965

← NewerPage 7 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.