Impact Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.282	0.282	0.279	0.279	5.580	16
2023-05-31	0.284	0.284	0.279	0.279	5.580	1,005
2023-05-30	0.285	0.288	0.280	0.280	5.600	1,676
2023-05-29	0.288	0.288	0.282	0.285	5.700	971
2023-05-26	0.284	0.284	0.280	0.282	5.640	562
2023-05-25	0.282	0.282	0.282	0.282	5.640	100
2023-05-24	0.282	0.282	0.282	0.282	5.640	175
2023-05-23	0.282	0.282	0.280	0.282	5.640	305
2023-05-22	0.285	0.285	0.272	0.278	5.560	2,145
2023-05-19	0.282	0.284	0.282	0.283	5.660	1,635
2023-05-18	0.282	0.283	0.278	0.283	5.660	669
2023-05-17	0.284	0.284	0.280	0.280	5.600	1,824
2023-05-16	0.293	0.293	0.280	0.285	5.700	9,641
2023-05-15	0.317	0.317	0.284	0.291	5.820	26,865
2023-05-12	0.326	0.327	0.317	0.317	6.340	275
2023-05-11	0.324	0.327	0.324	0.327	6.540	607
2023-05-10	0.317	0.324	0.315	0.324	6.480	265
2023-05-09	0.318	0.318	0.316	0.316	6.320	5,160
2023-05-08	0.320	0.329	0.320	0.329	6.580	1,139
2023-05-05	0.320	0.320	0.320	0.320	6.400	0
2023-05-04	0.327	0.327	0.318	0.318	6.360	25
2023-05-03	0.324	0.324	0.324	0.324	6.480	5
2023-05-02	0.324	0.325	0.310	0.320	6.400	1,170
2023-04-28	0.316	0.318	0.316	0.318	6.360	550
2023-04-27	0.320	0.324	0.310	0.324	6.480	2,978
2023-04-26	0.325	0.325	0.309	0.324	6.480	14,188
2023-04-25	0.335	0.339	0.320	0.325	6.500	18,681
2023-04-24	0.343	0.345	0.328	0.335	6.700	23,050
2023-04-21	0.353	0.353	0.338	0.343	6.860	12,217
2023-04-20	0.367	0.367	0.347	0.347	6.940	6,403
2023-04-19	0.360	0.365	0.356	0.356	7.120	67
2023-04-18	0.360	0.360	0.360	0.360	7.200	354
2023-04-13	0.355	0.355	0.355	0.355	7.100	0
2023-04-12	0.356	0.356	0.355	0.355	7.100	117
2023-04-11	0.367	0.368	0.356	0.356	7.120	370
2023-04-10	0.368	0.368	0.355	0.355	7.100	343
2023-04-07	0.369	0.369	0.355	0.355	7.100	1,028
2023-04-06	0.367	0.367	0.367	0.367	7.340	0
2023-04-05	0.365	0.367	0.352	0.367	7.340	352
2023-04-04	0.367	0.369	0.367	0.369	7.380	106
2023-04-03	0.368	0.368	0.354	0.367	7.340	3,683
2023-03-31	0.371	0.371	0.346	0.368	7.360	3,826
2023-03-30	0.355	0.364	0.355	0.364	7.280	5,298
2023-03-29	0.351	0.358	0.351	0.358	7.160	1,042
2023-03-28	0.350	0.350	0.345	0.345	6.900	142
2023-03-27	0.344	0.344	0.343	0.343	6.860	7
2023-03-24	0.345	0.350	0.343	0.350	7.000	150
2023-03-23	0.348	0.353	0.343	0.353	7.060	563
2023-03-22	0.347	0.348	0.345	0.345	6.900	615
2023-03-21	0.349	0.349	0.347	0.347	6.940	258
2023-03-20	0.350	0.350	0.350	0.350	7.000	185
2023-03-17	0.350	0.350	0.350	0.350	7.000	185
2023-03-16	0.354	0.354	0.350	0.350	7.000	184
2023-03-15	0.351	0.351	0.350	0.351	7.020	453
2023-03-14	0.348	0.358	0.348	0.358	7.160	437
2023-03-13	0.351	0.351	0.348	0.348	6.960	1,575
2023-03-10	0.354	0.354	0.347	0.354	7.080	400
2023-03-09	0.356	0.356	0.345	0.354	7.080	9,558
2023-03-08	0.361	0.363	0.361	0.363	7.260	289
2023-03-07	0.365	0.365	0.363	0.363	7.260	10

← NewerPage 15 of 21 · 1,245 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.