Impact Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	0.605	0.620	0.605	0.620	8.857	2,465
2022-03-21	0.615	0.615	0.615	0.615	8.786	2,261
2022-03-18	0.615	0.620	0.615	0.615	8.786	11,081
2022-03-17	0.570	0.630	0.570	0.630	9.000	952
2022-03-16	0.630	0.630	0.560	0.630	9.000	22,862
2022-03-15	0.635	0.635	0.605	0.630	9.000	1,582
2022-03-14	0.630	0.640	0.630	0.640	9.143	1,077
2022-03-11	0.600	0.600	0.600	0.600	8.571	1,264
2022-03-10	0.605	0.655	0.565	0.600	8.571	2,032
2022-03-09	0.525	0.605	0.525	0.605	8.643	2,585
2022-03-08	0.482	0.530	0.414	0.530	7.571	12,640
2022-03-07	0.565	0.570	0.482	0.484	6.914	30,086
2022-03-04	0.630	0.630	0.565	0.565	8.071	121,458
2022-03-03	0.665	0.665	0.660	0.660	9.429	1,041
2022-03-02	0.620	0.665	0.620	0.655	9.357	4,779
2022-03-01	0.665	0.675	0.665	0.675	9.643	15,070
2022-02-28	0.665	0.665	0.620	0.660	9.429	29,404
2022-02-25	0.610	0.670	0.610	0.650	9.286	4,161
2022-02-24	0.570	0.630	0.570	0.620	8.857	12,931
2022-02-23	0.680	0.680	0.670	0.670	9.571	140
2022-02-22	0.660	0.665	0.660	0.665	9.500	573
2022-02-21	0.675	0.675	0.670	0.670	9.571	7,735
2022-02-18	0.680	0.680	0.680	0.680	9.714	751
2022-02-17	0.685	0.685	0.670	0.685	9.786	3,454
2022-02-16	0.670	0.690	0.670	0.685	9.786	490
2022-02-15	0.665	0.680	0.655	0.680	9.714	1,032
2022-02-14	0.670	0.685	0.650	0.675	9.643	3,428
2022-02-11	0.690	0.690	0.670	0.685	9.786	50,933
2022-02-10	0.700	0.700	0.680	0.690	9.857	33,292
2022-02-09	0.705	0.710	0.700	0.700	10.000	8,399
2022-02-08	0.710	0.715	0.700	0.705	10.071	1,568
2022-02-07	0.710	0.710	0.700	0.700	10.000	364
2022-02-04	0.725	0.725	0.700	0.710	10.143	3,856
2022-02-03	0.730	0.730	0.700	0.720	10.286	7,626
2022-02-02	0.725	0.725	0.700	0.725	10.357	70,538
2022-02-01	0.725	0.725	0.700	0.715	10.214	11,137
2022-01-31	0.700	0.720	0.695	0.700	10.000	10,151
2022-01-28	0.700	0.720	0.700	0.715	10.214	1,897
2022-01-27	0.710	0.710	0.705	0.710	10.143	846
2022-01-26	0.715	0.720	0.700	0.720	10.286	69,493
2022-01-25	0.715	0.715	0.680	0.690	9.857	3,543
2022-01-21	0.760	0.760	0.725	0.730	10.429	50,513
2022-01-20	0.730	0.765	0.730	0.765	10.929	18,359
2022-01-19	0.715	0.725	0.700	0.725	10.357	63,057
2022-01-18	0.710	0.715	0.700	0.710	10.143	16,469
2022-01-17	0.705	0.710	0.690	0.710	10.143	32,073
2022-01-14	0.710	0.710	0.690	0.700	10.000	8,239
2022-01-13	0.700	0.705	0.700	0.700	10.000	36,937
2022-01-12	0.700	0.705	0.685	0.700	10.000	35,074
2022-01-11	0.700	0.705	0.690	0.690	9.857	12,759
2022-01-10	0.700	0.710	0.695	0.705	10.071	2,050
2022-01-07	0.700	0.710	0.700	0.700	10.000	19,689
2022-01-06	0.690	0.695	0.680	0.690	9.857	10,326
2022-01-05	0.695	0.700	0.690	0.690	9.857	7,686
2022-01-04	0.700	0.700	0.680	0.690	9.857	3,732
2022-01-03	0.700	0.700	0.700	0.700	10.000	42
2021-12-30	0.690	0.720	0.680	0.700	10.000	422
2021-12-29	0.690	0.690	0.690	0.690	9.857	2,170
2021-12-28	0.710	0.720	0.695	0.700	10.000	11,160
2021-12-27	0.690	0.720	0.690	0.720	10.286	8,116

← NewerPage 20 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.