Impact Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.660	0.668	0.660	0.668	9.543	1,824
2022-06-17	0.660	0.660	0.650	0.660	9.429	123
2022-06-16	0.660	0.660	0.650	0.650	9.286	719
2022-06-15	0.656	0.670	0.654	0.654	9.343	6,107
2022-06-14	0.660	0.660	0.650	0.650	9.286	14,294
2022-06-10	0.690	0.698	0.662	0.662	9.457	42,409
2022-06-09	0.696	0.696	0.672	0.672	9.600	167
2022-06-08	0.680	0.680	0.662	0.662	9.457	25
2022-06-07	0.680	0.680	0.680	0.680	9.714	53
2022-06-06	0.670	0.670	0.670	0.670	9.571	13,125
2022-06-03	0.686	0.690	0.670	0.670	9.571	7,217
2022-06-02	0.680	0.680	0.680	0.680	9.714	14,000
2022-05-31	0.692	0.692	0.692	0.692	9.886	35
2022-05-30	0.676	0.690	0.670	0.690	9.857	1,670
2022-05-27	0.650	0.696	0.650	0.684	9.771	28,979
2022-05-26	0.678	0.696	0.660	0.696	9.943	52,003
2022-05-25	0.674	0.678	0.612	0.650	9.286	774
2022-05-24	0.650	0.672	0.650	0.660	9.429	21,255
2022-05-23	0.610	0.654	0.608	0.654	9.343	23,595
2022-05-20	0.610	0.624	0.610	0.624	8.914	1,794
2022-05-19	0.622	0.630	0.620	0.620	8.857	4,621
2022-05-18	0.620	0.648	0.620	0.628	8.971	14,962
2022-05-17	0.618	0.636	0.618	0.630	9.000	51,539
2022-05-16	0.604	0.604	0.604	0.604	8.629	26
2022-05-13	0.598	0.626	0.598	0.620	8.857	40,003
2022-05-12	0.594	0.596	0.580	0.596	8.514	15,157
2022-05-11	0.596	0.596	0.596	0.596	8.514	14,501
2022-05-10	0.622	0.622	0.596	0.596	8.514	14,190
2022-05-09	0.638	0.638	0.594	0.606	8.657	15,329
2022-05-06	0.620	0.642	0.566	0.642	9.171	549
2022-05-05	0.618	0.628	0.602	0.602	8.600	44,409
2022-05-04	0.606	0.622	0.606	0.606	8.657	14,967
2022-05-03	0.620	0.620	0.620	0.620	8.857	14,035
2022-05-02	0.638	0.638	0.618	0.618	8.829	1,793
2022-04-29	0.610	0.640	0.606	0.638	9.114	19,404
2022-04-28	0.618	0.618	0.618	0.618	8.829	7,070
2022-04-27	0.626	0.634	0.620	0.620	8.857	5,845
2022-04-26	0.638	0.644	0.626	0.626	8.943	20,410
2022-04-21	0.604	0.640	0.604	0.624	8.914	19,884
2022-04-20	0.618	0.618	0.586	0.602	8.600	10,145
2022-04-19	0.608	0.608	0.608	0.608	8.686	0
2022-04-18	0.612	0.612	0.608	0.608	8.686	1,956
2022-04-15	0.606	0.608	0.606	0.608	8.686	982
2022-04-14	0.610	0.618	0.604	0.618	8.829	1,845
2022-04-13	0.618	0.622	0.618	0.622	8.886	14,544
2022-04-12	0.608	0.616	0.600	0.616	8.800	1,324
2022-04-11	0.600	0.610	0.600	0.602	8.600	251,346
2022-04-08	0.580	0.606	0.580	0.596	8.514	25,148
2022-04-07	0.610	0.610	0.596	0.596	8.514	1,062
2022-04-06	0.628	0.638	0.602	0.610	8.714	1,901
2022-04-05	0.604	0.628	0.604	0.618	8.829	14,236
2022-04-04	0.610	0.610	0.602	0.602	8.600	1,368
2022-04-01	0.612	0.628	0.612	0.628	8.971	584
2022-03-31	0.600	0.630	0.600	0.630	9.000	1,760
2022-03-30	0.610	0.615	0.595	0.615	8.786	1,899
2022-03-29	0.585	0.600	0.585	0.600	8.571	2,397
2022-03-28	0.605	0.605	0.605	0.605	8.643	77
2022-03-25	0.595	0.610	0.590	0.605	8.643	7,013
2022-03-24	0.595	0.595	0.595	0.595	8.500	586
2022-03-23	0.610	0.610	0.600	0.600	8.571	5,421

← NewerPage 19 of 21 · 1,249 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.