Impact Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.730 | 3.770 | 3.670 | 3.700 | 3.700 | 214,307 |
| 2026-10-15 | 3.700 | 3.740 | 3.660 | 3.700 | 3.700 | 123,724 |
| 2026-10-14 | 3.690 | 3.700 | 3.660 | 3.670 | 3.670 | 11,402 |
| 2026-10-13 | 3.690 | 3.730 | 3.670 | 3.670 | 3.670 | 6,236 |
| 2026-10-12 | 3.700 | 3.750 | 3.690 | 3.690 | 3.690 | 2,181 |
| 2026-10-09 | 3.700 | 3.740 | 3.690 | 3.700 | 3.700 | 14,009 |
| 2026-10-08 | 3.780 | 3.780 | 3.700 | 3.780 | 3.780 | 539 |
| 2026-10-07 | 3.800 | 3.810 | 3.710 | 3.720 | 3.720 | 28,539 |
| 2026-10-06 | 3.710 | 3.790 | 3.710 | 3.790 | 3.790 | 12,600 |
| 2026-10-05 | 3.700 | 3.740 | 3.660 | 3.740 | 3.740 | 4,671 |
| 2026-10-02 | 3.690 | 3.740 | 3.660 | 3.700 | 3.700 | 16,512 |
| 2026-10-01 | 3.690 | 3.690 | 3.640 | 3.660 | 3.660 | 19,909 |
| 2026-09-30 | 3.680 | 3.680 | 3.640 | 3.640 | 3.640 | 961 |
| 2026-09-29 | 3.650 | 3.650 | 3.630 | 3.640 | 3.640 | 7,137 |
| 2026-09-28 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 7,168 |
| 2026-09-25 | 3.720 | 3.770 | 3.720 | 3.770 | 3.770 | 2,729 |
| 2026-09-24 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 200 |
| 2026-09-23 | 3.720 | 3.720 | 3.630 | 3.700 | 3.700 | 4,818 |
| 2026-09-22 | 3.760 | 3.760 | 3.750 | 3.760 | 3.760 | 13,085 |
| 2026-09-21 | 3.740 | 3.800 | 3.630 | 3.800 | 3.800 | 562,231 |
| 2026-09-18 | 3.630 | 3.760 | 3.610 | 3.630 | 3.630 | 74,567 |
| 2026-09-17 | 3.730 | 3.770 | 3.620 | 3.620 | 3.620 | 22,893 |
| 2026-09-16 | 3.900 | 3.900 | 3.620 | 3.760 | 3.760 | 48,053 |
| 2026-09-15 | 3.990 | 4.000 | 3.800 | 3.850 | 3.850 | 48,448 |
| 2026-09-14 | 3.940 | 4.000 | 3.920 | 3.930 | 3.930 | 23,849 |
| 2026-09-11 | 3.960 | 4.000 | 3.940 | 3.950 | 3.950 | 25,318 |
| 2026-09-10 | 4.050 | 4.050 | 3.970 | 4.020 | 4.020 | 12,603 |
| 2026-09-09 | 4.030 | 4.100 | 3.940 | 3.970 | 3.970 | 93,002 |
| 2026-09-08 | 4.030 | 4.030 | 3.950 | 4.020 | 4.020 | 53,676 |
| 2026-09-07 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 26,625 |
| 2026-09-04 | 4.020 | 4.170 | 4.020 | 4.100 | 4.100 | 2,494 |
| 2026-09-03 | 4.000 | 4.160 | 4.000 | 4.100 | 4.100 | 37,934 |
| 2026-09-02 | 4.000 | 4.040 | 3.990 | 4.030 | 4.030 | 25,211 |
| 2026-09-01 | 4.020 | 4.020 | 3.990 | 4.000 | 4.000 | 26,632 |
| 2026-08-31 | 4.140 | 4.140 | 3.990 | 4.060 | 4.060 | 32,909 |
| 2026-08-28 | 4.160 | 4.160 | 4.070 | 4.070 | 4.070 | 42,991 |
| 2026-08-27 | 4.190 | 4.190 | 4.090 | 4.090 | 4.090 | 25,173 |
| 2026-08-26 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 2,176 |
| 2026-08-25 | 4.160 | 4.220 | 4.160 | 4.220 | 4.220 | 6,795 |
| 2026-08-24 | 4.170 | 4.270 | 4.170 | 4.190 | 4.190 | 36,737 |
| 2026-08-21 | 4.160 | 4.270 | 4.160 | 4.270 | 4.270 | 3,100 |
| 2026-08-20 | 4.190 | 4.290 | 4.110 | 4.190 | 4.190 | 21,388 |
| 2026-08-19 | 4.250 | 4.400 | 4.240 | 4.320 | 4.320 | 73,451 |
| 2026-08-18 | 4.180 | 4.240 | 4.160 | 4.240 | 4.240 | 8,255 |
| 2026-08-17 | 4.090 | 4.230 | 4.090 | 4.170 | 4.170 | 324,796 |
| 2026-08-14 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,075 |
| 2026-08-13 | 4.140 | 4.140 | 4.070 | 4.140 | 4.140 | 189 |
| 2026-08-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2026-08-11 | 4.090 | 4.150 | 4.090 | 4.150 | 4.150 | 3,245 |
| 2026-08-10 | 4.110 | 4.170 | 4.050 | 4.060 | 4.060 | 5,905 |
| 2026-08-07 | 4.110 | 4.110 | 4.060 | 4.110 | 4.110 | 2,814 |
| 2026-08-06 | 4.190 | 4.190 | 4.040 | 4.170 | 4.170 | 16,194 |
| 2026-08-05 | 4.200 | 4.200 | 4.100 | 4.190 | 4.190 | 19,526 |
| 2026-08-04 | 4.120 | 4.200 | 4.120 | 4.200 | 4.200 | 1,021 |
| 2026-08-03 | 4.130 | 4.140 | 4.100 | 4.100 | 4.100 | 3,887 |
| 2026-07-31 | 4.190 | 4.220 | 4.140 | 4.140 | 4.140 | 2,055 |
| 2026-07-30 | 4.120 | 4.200 | 4.100 | 4.130 | 4.130 | 8,969 |
| 2026-07-29 | 4.190 | 4.190 | 4.120 | 4.120 | 4.120 | 1,273 |
| 2026-07-28 | 4.210 | 4.210 | 4.100 | 4.140 | 4.140 | 22,403 |
| 2026-07-27 | 4.210 | 4.210 | 4.130 | 4.170 | 4.170 | 11,158 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-24 | 0.0267 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.