Impact Develop historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 4.070 | 4.150 | 4.070 | 4.140 | 4.140 | 2,626 |
| 2025-10-27 | 4.070 | 4.220 | 4.070 | 4.080 | 4.080 | 23,496 |
| 2025-10-24 | 4.280 | 4.280 | 4.050 | 4.080 | 4.080 | 54,409 |
| 2025-10-23 | 4.120 | 4.290 | 4.060 | 4.230 | 4.230 | 4,747 |
| 2025-10-22 | 4.200 | 4.280 | 4.010 | 4.010 | 4.010 | 18,855 |
| 2025-10-21 | 4.180 | 4.230 | 4.130 | 4.180 | 4.180 | 23,471 |
| 2025-10-20 | 4.200 | 4.210 | 4.170 | 4.170 | 4.170 | 8,793 |
| 2025-10-17 | 4.260 | 4.260 | 4.220 | 4.220 | 4.220 | 2,645 |
| 2025-10-16 | 4.240 | 4.280 | 4.230 | 4.280 | 4.280 | 1,661 |
| 2025-10-15 | 4.310 | 4.310 | 4.300 | 4.300 | 4.300 | 203 |
| 2025-10-14 | 4.220 | 4.220 | 4.210 | 4.220 | 4.220 | 2,821 |
| 2025-10-13 | 4.260 | 4.280 | 4.210 | 4.220 | 4.220 | 30,540 |
| 2025-10-10 | 4.320 | 4.320 | 4.260 | 4.280 | 4.280 | 24,022 |
| 2025-10-09 | 4.340 | 4.340 | 4.320 | 4.320 | 4.320 | 3,527 |
| 2025-10-08 | 4.400 | 4.400 | 4.300 | 4.330 | 4.330 | 5,370 |
| 2025-10-07 | 4.430 | 4.460 | 4.320 | 4.320 | 4.320 | 28,746 |
| 2025-10-06 | 4.450 | 4.480 | 4.390 | 4.390 | 4.390 | 13,729 |
| 2025-10-03 | 4.410 | 4.410 | 4.400 | 4.400 | 4.400 | 2,870 |
| 2025-10-02 | 4.410 | 4.500 | 4.410 | 4.410 | 4.410 | 506 |
| 2025-10-01 | 4.500 | 4.500 | 4.410 | 4.410 | 4.410 | 24,123 |
| 2025-09-30 | 4.530 | 4.530 | 4.460 | 4.460 | 4.460 | 11,096 |
| 2025-09-29 | 4.420 | 4.530 | 4.420 | 4.530 | 4.530 | 1,813 |
| 2025-09-26 | 4.560 | 4.560 | 4.410 | 4.410 | 4.410 | 56,474 |
| 2025-09-25 | 4.560 | 4.560 | 4.510 | 4.510 | 4.510 | 4,147 |
| 2025-09-24 | 4.520 | 4.570 | 4.510 | 4.560 | 4.560 | 11,138 |
| 2025-09-23 | 4.540 | 4.540 | 4.520 | 4.520 | 4.520 | 8,171 |
| 2025-09-22 | 4.560 | 4.580 | 4.540 | 4.580 | 4.580 | 6,853 |
| 2025-09-19 | 4.590 | 4.590 | 4.550 | 4.550 | 4.550 | 2,013 |
| 2025-09-18 | 4.570 | 4.590 | 4.570 | 4.580 | 4.580 | 4,484 |
| 2025-09-17 | 4.530 | 4.570 | 4.500 | 4.570 | 4.570 | 38,569 |
| 2025-09-16 | 4.500 | 4.550 | 4.500 | 4.550 | 4.550 | 1,053 |
| 2025-09-15 | 4.510 | 4.570 | 4.500 | 4.550 | 4.550 | 11,219 |
| 2025-09-12 | 4.510 | 4.600 | 4.510 | 4.550 | 4.550 | 181,117 |
| 2025-09-11 | 4.590 | 4.590 | 4.520 | 4.550 | 4.550 | 18,307 |
| 2025-09-10 | 4.550 | 4.590 | 4.530 | 4.590 | 4.590 | 22,599 |
| 2025-09-09 | 4.570 | 4.590 | 4.540 | 4.560 | 4.560 | 25,297 |
| 2025-09-08 | 4.650 | 4.650 | 4.580 | 4.600 | 4.600 | 15,869 |
| 2025-09-05 | 4.590 | 4.620 | 4.580 | 4.620 | 4.620 | 15,595 |
| 2025-09-04 | 4.590 | 4.600 | 4.570 | 4.590 | 4.590 | 21,335 |
| 2025-09-03 | 4.590 | 4.590 | 4.570 | 4.580 | 4.580 | 16,354 |
| 2025-09-02 | 4.550 | 4.630 | 4.550 | 4.550 | 4.550 | 36,940 |
| 2025-09-01 | 4.550 | 4.590 | 4.550 | 4.550 | 4.550 | 12,615 |
| 2025-08-29 | 4.580 | 4.590 | 4.530 | 4.530 | 4.530 | 15,139 |
| 2025-08-28 | 4.580 | 4.670 | 4.570 | 4.580 | 4.580 | 25,019 |
| 2025-08-27 | 4.610 | 4.650 | 4.530 | 4.530 | 4.530 | 48,255 |
| 2025-08-26 | 4.680 | 4.700 | 4.610 | 4.610 | 4.610 | 22,151 |
| 2025-08-25 | 4.540 | 4.750 | 4.540 | 4.700 | 4.700 | 25,246 |
| 2025-08-22 | 4.540 | 4.600 | 4.450 | 4.570 | 4.570 | 34,468 |
| 2025-08-21 | 4.440 | 4.630 | 4.250 | 4.530 | 4.530 | 120,396 |
| 2025-08-20 | 4.390 | 4.390 | 4.190 | 4.200 | 4.200 | 120,986 |
| 2025-08-19 | 4.400 | 4.420 | 4.250 | 4.360 | 4.360 | 38,306 |
| 2025-08-18 | 4.020 | 4.490 | 3.740 | 4.440 | 4.440 | 196,367 |
| 2025-08-14 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-13 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2025-08-05 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
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.