IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.400	12.700	11.400	12.700	10.369	8,044
2024-11-13	11.750	11.750	11.450	11.450	9.348	2,792
2024-11-12	11.900	11.950	11.400	11.400	9.307	3,028
2024-11-08	12.000	12.000	11.600	11.600	9.470	1,440
2024-11-07	10.950	12.000	10.950	12.000	9.797	4,103
2024-11-06	10.450	11.400	10.450	11.400	9.307	4,028
2024-11-05	10.950	10.950	10.600	10.600	8.654	303
2024-11-04	10.400	10.900	10.400	10.900	8.899	1,827
2024-10-31	10.750	10.800	10.750	10.800	8.817	1,207
2024-10-30	10.650	10.750	10.450	10.750	8.777	694
2024-10-29	10.500	10.750	10.450	10.750	8.777	1,977
2024-10-28	10.200	10.450	9.900	10.450	8.532	2,009
2024-10-25	10.350	10.350	10.050	10.050	8.205	27
2024-10-24	10.450	10.450	10.000	10.350	8.450	689
2024-10-23	10.500	10.500	10.000	10.050	8.205	1,147
2024-10-22	10.700	10.700	10.100	10.500	8.572	1,817
2024-10-21	10.700	10.700	10.450	10.450	8.532	12,659
2024-10-18	10.900	10.900	10.500	10.650	8.695	60
2024-10-17	10.750	10.750	10.750	10.750	8.777	197
2024-10-16	10.700	10.750	10.350	10.750	8.777	31
2024-10-15	10.700	10.700	10.700	10.700	8.736	200
2024-10-14	10.450	10.700	10.350	10.700	8.736	322
2024-10-11	11.000	11.000	10.350	10.400	8.491	1,568
2024-10-10	10.600	10.700	10.600	10.700	8.736	451
2024-10-09	10.250	10.450	10.000	10.300	8.409	4,281
2024-10-08	10.500	10.500	10.150	10.250	8.368	2,421
2024-10-07	10.850	10.850	10.600	10.600	8.654	6,430
2024-10-04	11.200	11.200	10.950	10.950	8.940	2,283
2024-10-03	11.400	11.600	10.850	10.850	8.858	14,523
2024-10-02	12.000	12.000	11.300	11.600	9.470	5,115
2024-10-01	12.000	12.000	12.000	12.000	9.797	646
2024-09-30	11.850	12.000	11.850	11.900	9.715	1,027
2024-09-27	11.700	11.700	11.700	11.700	9.552	427
2024-09-26	11.700	11.700	11.700	11.700	9.552	582
2024-09-25	11.700	11.700	11.500	11.500	9.389	1,204
2024-09-24	12.050	12.050	11.600	11.600	9.470	2,604
2024-09-23	12.050	12.050	11.650	11.650	9.511	2,688
2024-09-20	12.000	12.000	11.750	11.750	9.593	577
2024-09-19	12.250	12.250	11.900	11.900	9.715	202
2024-09-18	12.000	12.200	12.000	12.200	9.960	955
2024-09-17	12.000	12.150	11.750	11.750	9.593	1,630
2024-09-16	12.000	12.000	11.750	11.750	9.593	1,578
2024-09-13	12.500	12.500	11.750	11.850	9.675	2,301
2024-09-12	12.750	12.750	12.300	12.300	10.042	1,003
2024-09-11	12.550	12.550	12.050	12.550	10.246	846
2024-09-10	12.950	12.950	12.200	12.250	10.001	1,313
2024-09-09	12.800	12.800	12.350	12.750	10.409	2,320
2024-09-06	12.900	13.200	12.800	12.800	10.450	3,124
2024-09-05	12.900	12.900	12.400	12.400	10.124	204
2024-09-04	13.150	13.200	12.400	12.750	10.409	4,910
2024-09-03	13.000	13.000	12.200	12.650	10.328	2,216
2024-09-02	13.250	13.250	12.400	13.100	10.695	6,013
2024-08-30	12.100	12.550	12.100	12.450	10.164	5,228
2024-08-29	12.000	12.050	11.550	12.050	9.838	4,484
2024-08-28	11.500	11.900	11.350	11.650	9.511	10,792
2024-08-27	11.500	11.600	11.150	11.200	9.144	9,084
2024-08-26	11.550	11.550	11.050	11.150	9.103	11,497
2024-08-23	12.150	12.150	11.350	11.350	9.266	8,354
2024-08-22	12.200	12.200	12.000	12.150	9.920	1,067
2024-08-21	12.700	12.700	12.000	12.050	9.838	595

← NewerPage 9 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.