IMC SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 25.200 | 27.700 | 24.500 | 25.300 | 20.655 | 30,336 |
| 2025-02-13 | 22.000 | 24.700 | 21.900 | 24.400 | 19.921 | 16,833 |
| 2025-02-12 | 22.700 | 23.600 | 20.700 | 21.500 | 17.553 | 7,022 |
| 2025-02-11 | 24.800 | 24.800 | 20.800 | 22.900 | 18.696 | 18,358 |
| 2025-02-10 | 21.600 | 25.000 | 20.600 | 24.000 | 19.594 | 19,181 |
| 2025-02-07 | 21.800 | 21.800 | 19.650 | 21.600 | 17.635 | 10,758 |
| 2025-02-06 | 17.750 | 21.000 | 17.700 | 21.000 | 17.145 | 34,298 |
| 2025-02-05 | 17.300 | 17.850 | 17.300 | 17.350 | 14.165 | 1,175 |
| 2025-02-04 | 18.000 | 18.000 | 17.400 | 17.400 | 14.206 | 2,033 |
| 2025-02-03 | 17.700 | 18.250 | 17.350 | 17.350 | 14.165 | 1,283 |
| 2025-01-31 | 18.300 | 18.300 | 17.750 | 17.800 | 14.532 | 285 |
| 2025-01-30 | 18.200 | 18.300 | 17.800 | 18.200 | 14.859 | 732 |
| 2025-01-29 | 18.300 | 18.300 | 17.750 | 18.200 | 14.859 | 99 |
| 2025-01-28 | 18.000 | 18.300 | 17.750 | 18.300 | 14.940 | 2,411 |
| 2025-01-27 | 17.700 | 17.700 | 16.800 | 17.600 | 14.369 | 3,750 |
| 2025-01-24 | 18.000 | 18.000 | 16.250 | 17.700 | 14.451 | 4,584 |
| 2025-01-23 | 18.200 | 18.200 | 18.000 | 18.000 | 14.696 | 412 |
| 2025-01-22 | 18.000 | 18.000 | 17.750 | 18.000 | 14.696 | 988 |
| 2025-01-21 | 18.200 | 18.200 | 18.200 | 18.200 | 14.859 | 63 |
| 2025-01-20 | 18.200 | 18.350 | 17.650 | 18.200 | 14.859 | 1,523 |
| 2025-01-17 | 18.500 | 18.500 | 17.850 | 18.200 | 14.859 | 773 |
| 2025-01-16 | 18.000 | 18.500 | 17.750 | 18.500 | 15.104 | 1,426 |
| 2025-01-15 | 18.000 | 18.000 | 17.650 | 18.000 | 14.696 | 272 |
| 2025-01-14 | 19.000 | 19.000 | 17.850 | 18.500 | 15.104 | 2,078 |
| 2025-01-13 | 18.300 | 19.000 | 16.500 | 18.900 | 15.430 | 8,922 |
| 2025-01-10 | 17.650 | 18.800 | 17.650 | 18.350 | 14.981 | 4,956 |
| 2025-01-09 | 16.500 | 17.650 | 16.500 | 17.650 | 14.410 | 6,788 |
| 2025-01-08 | 16.100 | 16.850 | 15.800 | 16.500 | 13.471 | 4,349 |
| 2025-01-07 | 16.200 | 16.500 | 16.050 | 16.100 | 13.144 | 1,758 |
| 2025-01-03 | 16.600 | 16.600 | 16.000 | 16.000 | 13.063 | 1,609 |
| 2025-01-02 | 16.400 | 16.900 | 16.350 | 16.600 | 13.553 | 1,656 |
| 2024-12-30 | 16.150 | 16.250 | 15.850 | 16.100 | 13.144 | 3,156 |
| 2024-12-27 | 16.400 | 16.400 | 15.850 | 16.000 | 13.063 | 350 |
| 2024-12-23 | 16.300 | 16.450 | 16.100 | 16.400 | 13.389 | 1,561 |
| 2024-12-20 | 16.000 | 16.300 | 16.000 | 16.300 | 13.308 | 2,200 |
| 2024-12-19 | 16.700 | 16.700 | 15.800 | 15.800 | 12.899 | 1,394 |
| 2024-12-18 | 16.800 | 16.800 | 15.600 | 16.500 | 13.471 | 2,560 |
| 2024-12-17 | 16.500 | 16.500 | 16.000 | 16.350 | 13.348 | 1,913 |
| 2024-12-16 | 16.500 | 16.500 | 16.000 | 16.100 | 13.144 | 867 |
| 2024-12-13 | 16.400 | 16.500 | 15.900 | 15.950 | 13.022 | 408 |
| 2024-12-12 | 16.000 | 16.300 | 15.650 | 16.300 | 13.308 | 6,619 |
| 2024-12-11 | 16.000 | 16.150 | 15.650 | 16.000 | 13.063 | 2,777 |
| 2024-12-10 | 14.800 | 15.600 | 14.650 | 15.600 | 12.736 | 5,677 |
| 2024-12-09 | 14.600 | 15.150 | 14.300 | 14.650 | 11.961 | 5,673 |
| 2024-12-06 | 14.200 | 14.550 | 14.200 | 14.300 | 11.675 | 3,549 |
| 2024-12-05 | 14.200 | 14.200 | 13.850 | 14.200 | 11.593 | 167 |
| 2024-12-04 | 13.900 | 14.150 | 13.800 | 14.150 | 11.552 | 1,999 |
| 2024-12-03 | 13.250 | 14.000 | 13.250 | 14.000 | 11.430 | 14,707 |
| 2024-12-02 | 13.300 | 13.450 | 13.150 | 13.250 | 10.818 | 7,115 |
| 2024-11-29 | 13.250 | 13.250 | 13.100 | 13.200 | 10.777 | 936 |
| 2024-11-28 | 12.900 | 13.250 | 12.900 | 13.250 | 10.818 | 2,419 |
| 2024-11-27 | 13.200 | 13.200 | 12.850 | 12.950 | 10.573 | 3,085 |
| 2024-11-26 | 13.300 | 13.300 | 13.050 | 13.050 | 10.654 | 2,137 |
| 2024-11-25 | 13.200 | 13.300 | 13.050 | 13.050 | 10.654 | 7,934 |
| 2024-11-22 | 13.250 | 13.300 | 13.000 | 13.200 | 10.777 | 5,567 |
| 2024-11-21 | 13.000 | 13.400 | 12.950 | 13.200 | 10.777 | 3,564 |
| 2024-11-20 | 13.050 | 13.100 | 12.900 | 13.000 | 10.613 | 1,178 |
| 2024-11-19 | 13.300 | 13.300 | 12.850 | 12.950 | 10.573 | 1,585 |
| 2024-11-18 | 12.350 | 13.350 | 12.350 | 13.350 | 10.899 | 5,299 |
| 2024-11-15 | 12.050 | 12.950 | 12.050 | 12.350 | 10.083 | 5,401 |
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.