Impact Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	0.365	0.365	0.363	0.363	7.260	10
2023-03-06	0.364	0.365	0.355	0.355	7.100	86
2023-03-03	0.365	0.365	0.355	0.355	7.100	2,115
2023-03-02	0.374	0.374	0.365	0.365	7.300	402
2023-03-01	0.365	0.365	0.360	0.360	7.200	2,514
2023-02-28	0.369	0.370	0.369	0.370	7.400	899
2023-02-27	0.369	0.369	0.356	0.369	7.380	591
2023-02-24	0.361	0.374	0.361	0.372	7.440	112
2023-02-23	0.370	0.372	0.359	0.359	7.180	804
2023-02-22	0.366	0.370	0.355	0.370	7.400	683
2023-02-21	0.370	0.370	0.370	0.370	7.400	68
2023-02-20	0.368	0.370	0.368	0.370	7.400	3,245
2023-02-17	0.366	0.366	0.366	0.366	7.320	54
2023-02-16	0.374	0.374	0.353	0.366	7.320	1,193
2023-02-15	0.366	0.366	0.366	0.366	7.320	900
2023-02-14	0.350	0.366	0.350	0.366	7.320	1,866
2023-02-13	0.359	0.366	0.354	0.354	7.080	328
2023-02-10	0.360	0.362	0.360	0.360	7.200	770
2023-02-09	0.363	0.363	0.360	0.360	7.200	1,627
2023-02-08	0.367	0.367	0.362	0.363	7.260	1,186
2023-02-07	0.376	0.376	0.376	0.376	7.520	0
2023-02-06	0.366	0.378	0.366	0.376	7.520	157
2023-02-03	0.365	0.365	0.363	0.363	7.260	280
2023-02-02	0.374	0.374	0.374	0.374	7.480	0
2023-02-01	0.374	0.374	0.374	0.374	7.480	61
2023-01-31	0.374	0.374	0.374	0.374	7.480	50
2023-01-30	0.370	0.374	0.363	0.374	7.480	92
2023-01-27	0.370	0.374	0.369	0.369	7.380	221
2023-01-26	0.376	0.376	0.362	0.362	7.240	1,394
2023-01-25	0.376	0.376	0.368	0.368	7.360	2,693
2023-01-23	0.378	0.378	0.368	0.368	7.360	62
2023-01-20	0.376	0.376	0.375	0.375	7.500	46
2023-01-19	0.371	0.371	0.360	0.371	7.420	4,486
2023-01-18	0.372	0.380	0.372	0.380	7.600	222
2023-01-17	0.380	0.381	0.371	0.381	7.620	413
2023-01-16	0.384	0.384	0.382	0.382	7.640	105
2023-01-13	0.387	0.387	0.370	0.382	7.640	12,521
2023-01-12	0.389	0.389	0.378	0.387	7.740	840
2023-01-11	0.387	0.387	0.384	0.387	7.740	416
2023-01-10	0.390	0.390	0.373	0.388	7.760	10,266
2023-01-09	0.394	0.400	0.391	0.391	7.820	2,917
2023-01-06	0.398	0.404	0.398	0.398	7.960	1,456
2023-01-05	0.402	0.402	0.400	0.400	8.000	85
2023-01-04	0.385	0.410	0.370	0.405	8.100	36,355
2023-01-03	0.360	0.385	0.332	0.385	7.700	36,280
2022-12-30	0.354	0.360	0.338	0.360	7.200	34,513
2022-12-29	0.367	0.367	0.344	0.344	6.880	10,759
2022-12-28	0.366	0.366	0.346	0.358	7.160	13,795
2022-12-27	0.360	0.379	0.360	0.368	7.360	13,994
2022-12-23	0.349	0.360	0.347	0.360	7.200	44,837
2022-12-22	0.358	0.361	0.340	0.354	7.080	40,876
2022-12-21	0.363	0.379	0.363	0.363	7.260	171
2022-12-20	0.363	0.363	0.363	0.363	7.260	105
2022-12-19	0.377	0.377	0.377	0.377	7.540	130
2022-12-16	0.356	0.360	0.356	0.360	7.200	517
2022-12-15	0.362	0.367	0.356	0.356	7.120	1,857
2022-12-14	0.388	0.388	0.358	0.358	7.160	10,406
2022-12-13	0.384	0.385	0.380	0.380	7.600	558
2022-12-12	0.380	0.380	0.377	0.377	7.540	263
2022-12-09	0.387	0.387	0.380	0.385	7.700	610

← NewerPage 16 of 21 · 1,246 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.