Impact Develop historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	4.140	4.150	4.120	4.150	4.150	5,490
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

← NewerPage 5 of 21 · 1,248 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.