Impact Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.180 | 4.210 | 4.180 | 4.210 | 4.210 | 10,660 |
| 2026-07-23 | 4.170 | 4.210 | 4.080 | 4.080 | 4.080 | 29,501 |
| 2026-07-22 | 4.150 | 4.180 | 4.090 | 4.090 | 4.090 | 1,686 |
| 2026-07-21 | 4.110 | 4.150 | 4.080 | 4.150 | 4.150 | 31,946 |
| 2026-07-20 | 4.030 | 4.120 | 4.030 | 4.110 | 4.110 | 9,104 |
| 2026-07-17 | 4.050 | 4.100 | 4.050 | 4.060 | 4.060 | 10,420 |
| 2026-07-16 | 4.100 | 4.110 | 4.030 | 4.050 | 4.050 | 47,422 |
| 2026-07-15 | 4.070 | 4.070 | 4.040 | 4.060 | 4.060 | 3,165 |
| 2026-07-14 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 1,659 |
| 2026-07-13 | 4.130 | 4.170 | 4.070 | 4.160 | 4.160 | 9,709 |
| 2026-07-10 | 4.100 | 4.140 | 4.070 | 4.130 | 4.130 | 7,673 |
| 2026-07-09 | 4.040 | 4.160 | 4.010 | 4.050 | 4.050 | 21,331 |
| 2026-07-08 | 3.980 | 4.040 | 3.980 | 4.000 | 4.000 | 10,339 |
| 2026-07-07 | 4.000 | 4.070 | 4.000 | 4.000 | 4.000 | 563,725 |
| 2026-07-06 | 4.050 | 4.090 | 3.970 | 3.980 | 3.980 | 57,737 |
| 2026-07-03 | 4.040 | 4.170 | 3.990 | 4.100 | 4.100 | 37,397 |
| 2026-07-02 | 4.050 | 4.080 | 4.000 | 4.080 | 4.080 | 55,202 |
| 2026-07-01 | 4.000 | 4.050 | 4.000 | 4.000 | 4.000 | 29,172 |
| 2026-06-30 | 3.990 | 4.020 | 3.990 | 4.020 | 4.020 | 9,244 |
| 2026-06-29 | 3.980 | 4.000 | 3.980 | 4.000 | 4.000 | 1,349 |
| 2026-06-26 | 4.010 | 4.010 | 3.980 | 4.010 | 4.010 | 20,962 |
| 2026-06-25 | 3.980 | 4.010 | 3.970 | 4.010 | 4.010 | 3,381 |
| 2026-06-24 | 3.980 | 4.020 | 3.980 | 4.010 | 4.010 | 3,278 |
| 2026-06-23 | 4.000 | 4.020 | 3.970 | 3.980 | 3.980 | 10,709 |
| 2026-06-22 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 730 |
| 2026-06-19 | 4.040 | 4.120 | 3.950 | 3.950 | 3.950 | 75,946 |
| 2026-06-18 | 4.040 | 4.040 | 3.980 | 4.040 | 4.040 | 18,342 |
| 2026-06-17 | 4.030 | 4.040 | 3.990 | 4.040 | 4.040 | 1,842 |
| 2026-06-16 | 4.140 | 4.140 | 3.970 | 3.970 | 3.970 | 17,118 |
| 2026-06-15 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 2,401 |
| 2026-06-12 | 4.110 | 4.150 | 3.950 | 3.950 | 3.950 | 9,302 |
| 2026-06-11 | 4.080 | 4.160 | 4.080 | 4.100 | 4.100 | 2,138 |
| 2026-06-10 | 4.100 | 4.100 | 4.000 | 4.040 | 4.040 | 3,938 |
| 2026-06-09 | 4.050 | 4.050 | 4.000 | 4.040 | 4.040 | 2,706 |
| 2026-06-08 | 3.990 | 4.100 | 3.890 | 4.100 | 4.100 | 14,429 |
| 2026-06-05 | 4.000 | 4.000 | 3.880 | 3.920 | 3.920 | 105,920 |
| 2026-06-04 | 4.060 | 4.080 | 3.990 | 4.000 | 4.000 | 64,035 |
| 2026-06-03 | 4.100 | 4.100 | 4.020 | 4.040 | 4.040 | 6,692 |
| 2026-06-02 | 4.180 | 4.180 | 4.020 | 4.020 | 4.020 | 95,288 |
| 2026-05-29 | 4.200 | 4.200 | 4.140 | 4.140 | 4.140 | 1,610 |
| 2026-05-28 | 4.130 | 4.190 | 4.130 | 4.140 | 4.140 | 12,429 |
| 2026-05-27 | 4.160 | 4.250 | 4.120 | 4.160 | 4.160 | 23,232 |
| 2026-05-26 | 4.310 | 4.310 | 4.190 | 4.190 | 4.190 | 76,235 |
| 2026-05-25 | 4.340 | 4.340 | 4.170 | 4.190 | 4.190 | 8,638 |
| 2026-05-22 | 4.200 | 4.220 | 4.160 | 4.160 | 4.160 | 98,755 |
| 2026-05-21 | 4.240 | 4.240 | 4.170 | 4.170 | 4.170 | 11,513 |
| 2026-05-20 | 4.220 | 4.220 | 4.150 | 4.200 | 4.200 | 22,050 |
| 2026-05-19 | 4.260 | 4.260 | 4.160 | 4.210 | 4.210 | 33,820 |
| 2026-05-18 | 4.230 | 4.230 | 4.180 | 4.200 | 4.200 | 35,847 |
| 2026-05-15 | 4.270 | 4.280 | 4.220 | 4.240 | 4.240 | 31,539 |
| 2026-05-14 | 4.280 | 4.280 | 4.210 | 4.280 | 4.280 | 9,954 |
| 2026-05-13 | 4.390 | 4.390 | 4.270 | 4.270 | 4.270 | 30,602 |
| 2026-05-12 | 4.300 | 4.390 | 4.300 | 4.390 | 4.390 | 13,900 |
| 2026-05-11 | 4.340 | 4.390 | 4.290 | 4.320 | 4.320 | 53,193 |
| 2026-05-08 | 4.320 | 4.340 | 4.300 | 4.340 | 4.340 | 14,133 |
| 2026-05-07 | 4.380 | 4.410 | 4.330 | 4.390 | 4.390 | 47,025 |
| 2026-05-06 | 4.400 | 4.400 | 4.310 | 4.310 | 4.310 | 39,550 |
| 2026-05-05 | 4.460 | 4.480 | 4.390 | 4.390 | 4.390 | 14,578 |
| 2026-05-04 | 4.420 | 4.470 | 4.410 | 4.470 | 4.470 | 870 |
| 2026-04-30 | 4.450 | 4.460 | 4.420 | 4.420 | 4.420 | 13,529 |
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.