Impact Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	0.705	0.705	0.700	0.705	10.071	8,785
2021-12-22	0.680	0.715	0.680	0.700	10.000	16,508
2021-12-21	0.690	0.690	0.670	0.680	9.714	862
2021-12-20	0.670	0.690	0.670	0.670	9.571	5,025
2021-12-17	0.680	0.695	0.680	0.695	9.929	949
2021-12-16	0.700	0.700	0.685	0.695	9.929	15,555
2021-12-15	0.700	0.700	0.680	0.695	9.929	24,240
2021-12-14	0.720	0.720	0.695	0.710	10.143	19,006
2021-12-13	0.700	0.720	0.700	0.715	10.214	8,686
2021-12-10	0.695	0.700	0.690	0.700	10.000	14,441
2021-12-09	0.690	0.710	0.690	0.700	10.000	28,561
2021-12-08	0.710	0.710	0.700	0.700	10.000	24,866
2021-12-07	0.725	0.725	0.710	0.710	10.143	1,575
2021-12-06	0.720	0.725	0.710	0.710	10.143	3,080
2021-12-03	0.710	0.725	0.710	0.720	10.286	865
2021-12-02	0.740	0.740	0.705	0.725	10.357	2,808
2021-11-29	0.705	0.720	0.700	0.720	10.286	7,070
2021-11-26	0.740	0.740	0.705	0.705	10.071	24,466
2021-11-25	0.730	0.740	0.730	0.740	10.571	44
2021-11-24	0.730	0.730	0.730	0.730	10.429	480
2021-11-23	0.730	0.730	0.730	0.730	10.429	59
2021-11-22	0.715	0.745	0.715	0.740	10.571	27,547
2021-11-19	0.740	0.740	0.725	0.725	10.357	10,691
2021-11-18	0.740	0.740	0.725	0.725	10.357	16,170
2021-11-17	0.745	0.745	0.745	0.745	10.643	64
2021-11-16	0.700	0.755	0.700	0.745	10.643	46,991
2021-11-15	0.655	0.725	0.655	0.725	10.357	23,897
2021-11-12	0.700	0.700	0.665	0.680	9.714	49,002
2021-11-11	0.705	0.705	0.695	0.700	10.000	2,776
2021-11-10	0.700	0.705	0.700	0.705	10.071	1,051
2021-11-09	0.695	0.700	0.690	0.700	10.000	8,168
2021-11-08	0.705	0.705	0.695	0.695	9.929	1,851
2021-11-05	0.690	0.705	0.690	0.705	10.071	194
2021-11-04	0.705	0.705	0.690	0.700	10.000	332
2021-11-03	0.705	0.705	0.705	0.705	10.071	0
2021-11-02	0.690	0.705	0.690	0.705	10.071	103
2021-11-01	0.695	0.705	0.685	0.705	10.071	4,186
2021-10-29	0.675	0.695	0.675	0.695	9.929	19,985
2021-10-28	0.700	0.700	0.685	0.700	10.000	6,778
2021-10-27	0.700	0.700	0.685	0.700	10.000	20,038
2021-10-26	0.675	0.700	0.675	0.685	9.786	1,120
2021-10-25	0.695	0.700	0.685	0.700	10.000	1,722
2021-10-22	0.685	0.700	0.685	0.700	10.000	1,178
2021-10-21	0.705	0.705	0.690	0.700	10.000	2,958
2021-10-20	0.700	0.705	0.695	0.695	9.929	31,186
2021-10-19	0.690	0.700	0.685	0.700	10.000	21,457
2021-10-18	0.695	0.695	0.685	0.685	9.786	1,431
2021-10-15	0.695	0.695	0.690	0.690	9.857	15,198
2021-10-14	0.700	0.700	0.690	0.695	9.929	1,721

← NewerPage 21 of 21 · 1,249 trading days

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.