Impact Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	4.420	4.450	4.380	4.430	4.430	3,515
2026-04-28	4.440	4.450	4.420	4.420	4.420	9,338
2026-04-27	4.530	4.530	4.450	4.480	4.480	20,646
2026-04-24	4.690	4.690	4.500	4.530	4.530	44,758
2026-04-23	4.300	4.720	4.300	4.720	4.720	40,847
2026-04-22	4.290	4.330	4.240	4.330	4.330	71,914
2026-04-21	4.280	4.300	4.240	4.240	4.240	713
2026-04-20	4.290	4.300	4.240	4.240	4.240	4,177
2026-04-17	4.310	4.340	4.290	4.330	4.330	13,429
2026-04-16	4.340	4.350	4.310	4.320	4.320	7,993
2026-04-15	4.260	4.320	4.260	4.320	4.320	4,013
2026-04-14	4.330	4.330	4.270	4.280	4.280	31,750
2026-04-09	4.320	4.320	4.240	4.290	4.290	1,278
2026-04-08	4.210	4.300	4.210	4.300	4.300	6,784
2026-04-07	4.200	4.200	4.110	4.150	4.150	3,406
2026-04-06	4.150	4.150	4.150	4.150	4.150	2,000
2026-04-03	4.170	4.200	4.170	4.200	4.200	660
2026-04-02	4.110	4.180	4.110	4.180	4.180	2,595
2026-04-01	4.190	4.190	4.180	4.180	4.180	2,452
2026-03-31	4.040	4.190	4.040	4.190	4.190	6,142
2026-03-30	4.130	4.130	4.030	4.060	4.060	243,247
2026-03-27	4.150	4.150	4.070	4.120	4.120	3,850
2026-03-26	4.180	4.180	4.100	4.100	4.100	11,341
2026-03-25	4.150	4.160	4.150	4.160	4.160	3,500
2026-03-24	4.200	4.200	4.070	4.150	4.150	15,729
2026-03-23	4.160	4.210	4.100	4.110	4.110	10,669
2026-03-20	4.210	4.210	4.170	4.170	4.170	3,900
2026-03-19	4.240	4.240	4.170	4.210	4.210	83,447
2026-03-18	4.260	4.280	4.250	4.270	4.270	3,389
2026-03-17	4.270	4.270	4.250	4.270	4.270	2,291
2026-03-16	4.280	4.280	4.250	4.280	4.280	1,546
2026-03-13	4.320	4.340	4.260	4.260	4.260	18,034
2026-03-12	4.400	4.400	4.300	4.320	4.320	12,076
2026-03-11	4.440	4.440	4.330	4.380	4.380	27,190
2026-03-10	4.250	4.440	4.250	4.440	4.440	67,084
2026-03-09	4.420	4.420	4.210	4.270	4.270	40,852
2026-03-06	4.440	4.440	4.380	4.400	4.400	4,199
2026-03-05	4.440	4.440	4.370	4.380	4.380	44,503
2026-03-04	4.460	4.480	4.370	4.370	4.370	16,031
2026-03-03	4.500	4.500	4.270	4.320	4.320	17,814
2026-03-02	4.470	4.520	4.450	4.480	4.480	14,218
2026-02-27	4.520	4.520	4.490	4.490	4.490	4,386
2026-02-26	4.660	4.670	4.490	4.510	4.510	43,762
2026-02-25	4.530	4.670	4.530	4.620	4.620	28,498
2026-02-24	4.540	4.540	4.490	4.490	4.490	9,397
2026-02-23	4.500	4.550	4.500	4.540	4.540	2,649
2026-02-20	4.490	4.540	4.480	4.490	4.490	14,765
2026-02-19	4.490	4.490	4.430	4.490	4.490	6,182
2026-02-18	4.500	4.500	4.450	4.500	4.500	20,100
2026-02-17	4.540	4.540	4.500	4.540	4.540	9,487
2026-02-16	4.530	4.550	4.500	4.550	4.550	19,029
2026-02-13	4.640	4.640	4.510	4.590	4.590	22,868
2026-02-12	4.650	4.650	4.620	4.640	4.640	5,323
2026-02-11	4.500	4.650	4.500	4.650	4.650	16,980
2026-02-10	4.420	4.490	4.420	4.490	4.490	2,356
2026-02-09	4.440	4.450	4.420	4.420	4.420	4,790
2026-02-06	4.530	4.530	4.440	4.440	4.440	15,431
2026-02-05	4.550	4.550	4.530	4.530	4.530	3,095
2026-02-04	4.570	4.580	4.560	4.580	4.580	3,998
2026-02-03	4.640	4.640	4.560	4.600	4.600	17,710

← NewerPage 3 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.