IMC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	30.150	30.150	30.150	30.150	30.150	33
2026-10-15	29.500	30.150	29.450	30.150	30.150	461
2026-10-14	30.100	30.150	29.100	29.400	29.400	891
2026-10-13	29.000	30.400	29.000	30.100	30.100	303
2026-10-12	29.300	30.200	29.050	29.050	29.050	988
2026-10-09	30.050	30.100	29.200	30.000	30.000	1,480
2026-10-08	28.950	30.400	28.600	29.950	29.950	528
2026-10-07	30.350	30.550	28.250	28.950	28.950	1,744
2026-10-06	29.400	30.650	29.400	29.550	29.550	674
2026-10-05	29.650	29.650	28.650	29.450	29.450	809
2026-10-02	29.900	29.900	28.300	28.900	28.900	1,415
2026-10-01	29.000	29.700	28.200	28.900	28.900	488
2026-09-30	29.400	30.100	27.600	29.000	29.000	5,328
2026-09-29	30.850	30.850	29.250	29.850	29.850	877
2026-09-28	30.500	30.700	30.450	30.450	30.450	1,269
2026-09-25	30.250	30.600	29.650	30.600	30.600	1,830
2026-09-24	30.450	30.450	29.600	30.350	30.350	225
2026-09-23	30.600	30.600	29.600	30.600	30.600	425
2026-09-22	30.000	30.600	29.800	30.600	30.600	277
2026-09-21	29.650	30.150	29.300	30.000	30.000	932
2026-09-18	30.100	30.100	29.800	29.800	29.800	483
2026-09-17	29.650	30.150	29.300	30.100	30.100	5,484
2026-09-16	31.000	31.000	30.150	30.150	30.150	419
2026-09-15	30.150	31.150	29.650	31.000	31.000	1,644
2026-09-14	29.900	30.300	29.350	30.300	30.300	376
2026-09-11	29.900	30.300	29.200	30.300	30.300	759
2026-09-10	30.400	30.400	29.100	30.350	30.350	1,571
2026-09-09	30.500	30.500	30.000	30.500	30.500	775
2026-09-08	31.100	31.100	30.300	30.800	30.800	1,817
2026-09-07	30.600	31.150	30.600	31.100	31.100	497
2026-09-04	30.550	30.550	30.000	30.550	30.550	1,578
2026-09-03	30.500	30.600	29.500	30.550	30.550	1,314
2026-09-02	30.000	30.000	29.700	30.000	30.000	413
2026-09-01	30.600	30.600	29.800	30.500	30.500	372
2026-08-31	29.800	30.550	29.800	30.500	30.500	1,118
2026-08-28	30.000	30.550	29.150	30.550	30.550	2,241
2026-08-27	30.600	30.600	29.500	30.500	30.500	3,085
2026-08-26	30.600	30.800	29.850	30.600	30.600	1,606
2026-08-25	31.150	31.150	30.700	30.900	30.900	3,670
2026-08-24	31.400	31.400	31.000	31.200	31.200	2,482
2026-08-21	31.950	31.950	31.500	31.500	31.500	351
2026-08-20	31.200	33.500	31.200	31.950	31.950	1,021
2026-08-19	32.300	34.000	31.000	31.950	31.950	4,938
2026-08-18	32.500	32.500	31.500	32.300	32.300	301
2026-08-17	32.200	32.600	31.000	32.500	32.500	1,620
2026-08-14	32.200	32.300	31.000	31.800	31.800	1,836
2026-08-13	33.000	33.000	30.400	32.000	32.000	6,372
2026-08-12	31.850	33.000	31.850	32.500	32.500	916
2026-08-11	33.000	33.000	31.850	31.850	31.850	3,253
2026-08-10	32.800	33.000	32.250	32.700	32.700	6,225
2026-08-07	32.800	33.000	32.250	32.300	32.300	1,250
2026-08-06	32.050	32.950	32.000	32.150	32.150	298
2026-08-05	33.300	33.300	31.900	32.850	32.850	5,744
2026-08-04	33.100	33.800	31.200	31.200	31.200	3,305
2026-08-03	32.050	33.100	32.050	33.100	33.100	437
2026-07-31	32.500	33.400	32.500	32.900	32.900	2,518
2026-07-30	31.950	32.700	31.450	32.700	32.700	1,301
2026-07-29	32.450	32.450	31.450	31.750	31.750	638
2026-07-28	32.500	32.500	31.900	32.350	32.350	297
2026-07-27	31.600	32.700	31.600	32.050	32.050	52,109

Page 1 of 3 · 128 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.