Impact Develop historical data

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

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

← NewerPage 2 of 21 · 1,247 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.