Impact Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	0.399	0.399	0.385	0.387	7.740	6,846
2022-12-07	0.398	0.398	0.398	0.398	7.960	40
2022-12-06	0.388	0.399	0.387	0.399	7.980	7,137
2022-12-05	0.379	0.390	0.370	0.379	7.580	34,845
2022-12-02	0.372	0.372	0.370	0.370	7.400	4,401
2022-11-29	0.380	0.380	0.376	0.380	7.600	665
2022-11-28	0.377	0.377	0.377	0.377	7.540	6
2022-11-25	0.380	0.382	0.378	0.382	7.640	407
2022-11-24	0.383	0.389	0.380	0.382	7.640	8,216
2022-11-23	0.381	0.382	0.378	0.382	7.640	1,288
2022-11-22	0.389	0.389	0.380	0.389	7.780	1,149
2022-11-21	0.392	0.392	0.389	0.389	7.780	685
2022-11-18	0.382	0.396	0.378	0.396	7.920	1,530
2022-11-17	0.387	0.387	0.382	0.382	7.640	3,529
2022-11-16	0.400	0.407	0.384	0.384	7.680	3,956
2022-11-15	0.388	0.388	0.388	0.388	7.760	1,045
2022-11-14	0.414	0.414	0.390	0.398	7.960	3,650
2022-11-11	0.392	0.393	0.392	0.392	7.840	2,028
2022-11-10	0.405	0.405	0.390	0.390	7.800	3,210
2022-11-09	0.406	0.406	0.390	0.405	8.100	1,538
2022-11-08	0.400	0.406	0.400	0.406	8.120	1,011
2022-11-07	0.399	0.408	0.390	0.405	8.100	6,369
2022-11-04	0.400	0.400	0.400	0.400	8.000	1,028
2022-11-03	0.388	0.388	0.387	0.387	7.740	1,814
2022-11-02	0.398	0.402	0.387	0.387	7.740	5,258
2022-11-01	0.399	0.399	0.399	0.399	7.980	981
2022-10-31	0.394	0.399	0.390	0.399	7.980	5,553
2022-10-28	0.405	0.423	0.393	0.405	8.100	5,848
2022-10-27	0.427	0.427	0.424	0.424	8.480	131
2022-10-26	0.411	0.411	0.410	0.410	8.200	170
2022-10-25	0.425	0.425	0.420	0.420	8.400	1,040
2022-10-24	0.410	0.478	0.410	0.421	8.420	1,388
2022-10-21	0.416	0.432	0.416	0.430	8.600	12,739
2022-10-20	0.417	0.417	0.417	0.417	8.340	11,996
2022-10-19	0.392	0.420	0.392	0.419	8.380	3,605
2022-10-18	0.400	0.420	0.383	0.420	8.400	3,910
2022-10-17	0.386	0.400	0.375	0.400	8.000	10,946
2022-10-14	0.396	0.397	0.396	0.397	7.940	1,320
2022-10-13	0.406	0.406	0.384	0.400	8.000	2,147
2022-10-12	0.405	0.409	0.386	0.409	8.180	1,379
2022-10-11	0.413	0.413	0.380	0.402	8.040	2,009
2022-10-10	0.391	0.416	0.390	0.415	8.300	2,028
2022-10-07	0.391	0.391	0.391	0.391	7.820	2,275
2022-10-06	0.424	0.424	0.396	0.419	8.380	250
2022-10-05	0.407	0.428	0.385	0.428	8.560	6,001
2022-10-04	0.400	0.408	0.399	0.408	8.160	3,775
2022-10-03	0.428	0.428	0.380	0.415	8.300	10,000
2022-09-30	0.365	0.420	0.359	0.420	8.400	16,561
2022-09-29	0.361	0.420	0.361	0.390	7.800	1,092
2022-09-28	0.407	0.410	0.400	0.400	8.000	330
2022-09-27	0.425	0.425	0.410	0.410	8.200	293
2022-09-26	0.430	0.430	0.410	0.430	8.600	237
2022-09-23	0.438	0.438	0.438	0.438	8.760	0
2022-09-22	0.410	0.438	0.410	0.438	8.760	48,263
2022-09-21	0.410	0.438	0.408	0.438	8.760	114
2022-09-20	0.410	0.418	0.410	0.413	8.260	1,480
2022-09-19	0.438	0.438	0.438	0.438	8.760	0
2022-09-16	0.420	0.439	0.407	0.438	8.760	408
2022-09-15	0.440	0.440	0.440	0.440	8.800	7
2022-09-14	0.440	0.440	0.440	0.440	8.800	207

← NewerPage 17 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.