Impact Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-13	0.440	0.440	0.440	0.440	8.800	0
2022-09-12	0.418	0.440	0.418	0.440	8.800	3,159
2022-09-09	0.440	0.440	0.420	0.420	8.400	3,383
2022-09-08	0.430	0.431	0.418	0.418	8.360	10,797
2022-09-07	0.426	0.426	0.426	0.426	8.520	6
2022-09-06	0.440	0.440	0.430	0.430	8.600	136
2022-09-05	0.440	0.440	0.440	0.440	8.800	423
2022-09-02	0.454	0.454	0.454	0.454	9.080	0
2022-09-01	0.454	0.454	0.454	0.454	9.080	1
2022-08-31	0.444	0.444	0.426	0.435	8.700	174,371
2022-08-30	0.440	0.450	0.430	0.450	9.000	6,634
2022-08-29	0.450	0.450	0.450	0.450	9.000	5
2022-08-26	0.450	0.450	0.450	0.450	9.000	2
2022-08-25	0.424	0.450	0.424	0.450	9.000	103
2022-08-24	0.458	0.458	0.432	0.440	8.800	260
2022-08-23	0.442	0.454	0.440	0.454	9.080	203
2022-08-22	0.455	0.479	0.450	0.450	9.000	1,773
2022-08-19	0.484	0.484	0.470	0.470	9.400	470
2022-08-18	0.485	0.488	0.476	0.476	9.520	11,311
2022-08-17	0.484	0.499	0.482	0.482	9.640	12,260
2022-08-16	0.480	0.480	0.476	0.476	9.520	374
2022-08-12	0.499	0.499	0.480	0.480	9.600	13,050
2022-08-11	0.502	0.502	0.488	0.488	9.760	12,822
2022-08-10	0.504	0.504	0.483	0.504	10.080	12,241
2022-08-09	0.504	0.504	0.490	0.499	9.980	10,395
2022-08-08	0.493	0.506	0.471	0.504	10.080	33,021
2022-08-05	0.473	0.493	0.460	0.492	9.840	34,149
2022-08-04	0.442	0.465	0.441	0.465	9.300	29,256
2022-08-03	0.456	0.456	0.450	0.450	9.000	113
2022-08-02	0.470	0.473	0.455	0.455	9.100	10,360
2022-08-01	0.467	0.470	0.463	0.470	9.400	2,269
2022-07-29	0.485	0.485	0.471	0.480	9.600	10,175
2022-07-28	0.486	0.486	0.486	0.486	9.720	2
2022-07-27	0.490	0.490	0.477	0.488	9.760	10,103
2022-07-26	0.492	0.492	0.466	0.491	9.820	10,319
2022-07-25	0.472	0.495	0.469	0.494	9.880	68,073
2022-07-22	0.486	0.486	0.470	0.471	9.420	12,522
2022-07-21	0.486	0.488	0.476	0.486	9.720	12,161
2022-07-20	0.458	0.488	0.437	0.488	9.760	23,465
2022-07-19	0.622	0.636	0.622	0.622	8.886	3,811
2022-07-18	0.604	0.626	0.604	0.622	8.886	7,780
2022-07-15	0.604	0.604	0.604	0.604	8.629	1,483
2022-07-14	0.608	0.608	0.592	0.604	8.629	2,756
2022-07-13	0.604	0.608	0.594	0.608	8.686	5,605
2022-07-12	0.610	0.610	0.594	0.604	8.629	5,657
2022-07-11	0.612	0.612	0.600	0.600	8.571	2,026
2022-07-08	0.602	0.602	0.600	0.600	8.571	301
2022-07-07	0.608	0.612	0.608	0.612	8.743	525
2022-07-06	0.612	0.614	0.604	0.604	8.629	1,783
2022-07-05	0.604	0.612	0.604	0.612	8.743	168
2022-07-04	0.612	0.612	0.612	0.612	8.743	22
2022-07-01	0.604	0.628	0.604	0.614	8.771	43,230
2022-06-30	0.620	0.646	0.610	0.646	9.229	24
2022-06-29	0.620	0.620	0.620	0.620	8.857	0
2022-06-28	0.610	0.620	0.602	0.620	8.857	11,454
2022-06-27	0.654	0.654	0.624	0.624	8.914	79
2022-06-24	0.614	0.622	0.608	0.622	8.886	476
2022-06-23	0.644	0.656	0.618	0.618	8.829	33,517
2022-06-22	0.650	0.650	0.650	0.650	9.286	8,332
2022-06-21	0.668	0.668	0.668	0.668	9.543	73

← NewerPage 18 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.