Impact Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.650 | 4.650 | 4.590 | 4.620 | 4.620 | 18,067 |
| 2026-01-30 | 4.650 | 4.720 | 4.650 | 4.710 | 4.710 | 8,060 |
| 2026-01-29 | 4.770 | 4.770 | 4.650 | 4.650 | 4.650 | 31,115 |
| 2026-01-28 | 4.790 | 4.790 | 4.730 | 4.760 | 4.760 | 23,835 |
| 2026-01-27 | 4.780 | 4.830 | 4.780 | 4.790 | 4.790 | 29,650 |
| 2026-01-26 | 4.730 | 4.780 | 4.730 | 4.770 | 4.770 | 15,073 |
| 2026-01-23 | 4.700 | 4.720 | 4.650 | 4.720 | 4.720 | 25,278 |
| 2026-01-22 | 4.570 | 4.710 | 4.570 | 4.650 | 4.650 | 18,717 |
| 2026-01-21 | 4.590 | 4.690 | 4.570 | 4.640 | 4.640 | 13,092 |
| 2026-01-20 | 4.570 | 4.620 | 4.570 | 4.620 | 4.620 | 3,727 |
| 2026-01-19 | 4.770 | 4.770 | 4.600 | 4.600 | 4.600 | 67,917 |
| 2026-01-16 | 4.630 | 4.770 | 4.620 | 4.770 | 4.770 | 84,636 |
| 2026-01-15 | 4.650 | 4.650 | 4.600 | 4.610 | 4.610 | 32,315 |
| 2026-01-14 | 4.590 | 4.670 | 4.470 | 4.650 | 4.650 | 56,555 |
| 2026-01-13 | 4.550 | 4.620 | 4.500 | 4.500 | 4.500 | 60,368 |
| 2026-01-12 | 4.440 | 4.550 | 4.440 | 4.550 | 4.550 | 29,843 |
| 2026-01-09 | 4.440 | 4.440 | 4.380 | 4.400 | 4.400 | 36,831 |
| 2026-01-08 | 4.390 | 4.430 | 4.370 | 4.380 | 4.380 | 36,453 |
| 2026-01-05 | 4.380 | 4.410 | 4.350 | 4.390 | 4.390 | 39,564 |
| 2025-12-30 | 4.360 | 4.410 | 4.360 | 4.400 | 4.400 | 45,897 |
| 2025-12-29 | 4.370 | 4.400 | 4.350 | 4.390 | 4.390 | 41,334 |
| 2025-12-23 | 4.380 | 4.380 | 4.300 | 4.310 | 4.310 | 23,282 |
| 2025-12-22 | 4.380 | 4.380 | 4.330 | 4.360 | 4.360 | 14,417 |
| 2025-12-19 | 4.290 | 4.370 | 4.280 | 4.350 | 4.350 | 8,265 |
| 2025-12-18 | 4.330 | 4.360 | 4.300 | 4.320 | 4.320 | 39,999 |
| 2025-12-17 | 4.200 | 4.380 | 4.200 | 4.330 | 4.330 | 155,309 |
| 2025-12-16 | 4.000 | 4.320 | 4.000 | 4.240 | 4.240 | 232,251 |
| 2025-12-15 | 4.030 | 4.030 | 3.980 | 3.990 | 3.990 | 6,377 |
| 2025-12-12 | 3.960 | 4.030 | 3.960 | 4.030 | 4.030 | 3,368 |
| 2025-12-11 | 3.990 | 3.990 | 3.950 | 3.980 | 3.980 | 14,157 |
| 2025-12-10 | 3.960 | 3.980 | 3.940 | 3.960 | 3.960 | 128,147 |
| 2025-12-09 | 3.920 | 3.960 | 3.920 | 3.950 | 3.950 | 4,850 |
| 2025-12-08 | 3.930 | 3.960 | 3.910 | 3.960 | 3.960 | 26,021 |
| 2025-12-05 | 3.950 | 3.980 | 3.930 | 3.940 | 3.940 | 7,086 |
| 2025-12-04 | 3.930 | 3.950 | 3.900 | 3.920 | 3.920 | 5,608 |
| 2025-12-03 | 3.940 | 3.940 | 3.900 | 3.930 | 3.930 | 5,719 |
| 2025-12-02 | 3.920 | 3.950 | 3.900 | 3.910 | 3.910 | 49,390 |
| 2025-11-28 | 3.910 | 3.950 | 3.910 | 3.950 | 3.950 | 5,258 |
| 2025-11-27 | 3.910 | 3.950 | 3.900 | 3.950 | 3.950 | 9,890 |
| 2025-11-26 | 3.960 | 3.960 | 3.890 | 3.890 | 3.890 | 26,928 |
| 2025-11-25 | 3.960 | 3.960 | 3.900 | 3.950 | 3.950 | 53,771 |
| 2025-11-24 | 3.960 | 4.000 | 3.920 | 3.930 | 3.930 | 43,918 |
| 2025-11-21 | 4.010 | 4.010 | 3.940 | 3.980 | 3.980 | 15,645 |
| 2025-11-20 | 3.960 | 3.990 | 3.930 | 3.990 | 3.990 | 21,320 |
| 2025-11-19 | 3.930 | 3.960 | 3.920 | 3.920 | 3.920 | 7,338 |
| 2025-11-18 | 4.010 | 4.010 | 3.920 | 3.920 | 3.920 | 54,637 |
| 2025-11-17 | 4.020 | 4.250 | 3.980 | 3.980 | 3.980 | 139,371 |
| 2025-11-14 | 3.990 | 4.080 | 3.940 | 4.020 | 4.020 | 81,059 |
| 2025-11-13 | 3.940 | 3.990 | 3.930 | 3.990 | 3.990 | 44,566 |
| 2025-11-12 | 3.990 | 4.020 | 3.930 | 3.930 | 3.930 | 95,560 |
| 2025-11-11 | 3.900 | 3.990 | 3.900 | 3.910 | 3.910 | 64,299 |
| 2025-11-10 | 4.100 | 4.100 | 3.900 | 3.900 | 3.900 | 63,958 |
| 2025-11-07 | 3.940 | 4.000 | 3.940 | 4.000 | 4.000 | 216 |
| 2025-11-06 | 4.100 | 4.100 | 3.870 | 4.000 | 4.000 | 78,546 |
| 2025-11-05 | 4.100 | 4.100 | 4.000 | 4.020 | 4.020 | 11,056 |
| 2025-11-04 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 9,612 |
| 2025-11-03 | 4.030 | 4.100 | 4.000 | 4.020 | 4.020 | 54,852 |
| 2025-10-31 | 4.050 | 4.170 | 3.950 | 4.170 | 4.170 | 50,862 |
| 2025-10-30 | 4.200 | 4.200 | 4.000 | 4.040 | 4.040 | 72,132 |
| 2025-10-29 | 4.140 | 4.150 | 4.120 | 4.150 | 4.150 | 5,490 |
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.