IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 31.50
+0.30 (0.96%)
Jan 30, 2026, 2:47 PM CET
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 32.00 | 32.60 | 31.20 | 31.20 | 31.20 | -2.19% | 1,553 |
| Jan 28, 2026 | 32.70 | 33.40 | 31.20 | 31.90 | 31.90 | -2.15% | 2,585 |
| Jan 27, 2026 | 33.40 | 33.50 | 32.10 | 32.60 | 32.60 | -1.21% | 2,203 |
| Jan 26, 2026 | 30.20 | 33.90 | 29.50 | 33.00 | 33.00 | 9.63% | 14,303 |
| Jan 23, 2026 | 29.70 | 31.00 | 29.00 | 30.10 | 30.10 | 1.69% | 1,944 |
| Jan 22, 2026 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 3.86% | 2,235 |
| Jan 21, 2026 | 28.80 | 29.50 | 28.50 | 28.50 | 28.50 | -1.04% | 2,947 |
| Jan 20, 2026 | 28.70 | 28.80 | 28.00 | 28.80 | 28.80 | 0.70% | 2,230 |
| Jan 19, 2026 | 28.30 | 28.70 | 27.90 | 28.60 | 28.60 | 1.06% | 3,120 |
| Jan 16, 2026 | 28.80 | 28.80 | 28.30 | 28.30 | 28.30 | -1.74% | 1,219 |
| Jan 15, 2026 | 28.40 | 29.10 | 28.20 | 28.80 | 28.80 | 1.05% | 2,162 |
| Jan 14, 2026 | 28.10 | 28.60 | 27.00 | 28.50 | 28.50 | 2.15% | 621 |
| Jan 13, 2026 | 27.00 | 28.60 | 26.80 | 27.90 | 27.90 | 3.33% | 2,139 |
| Jan 12, 2026 | 26.60 | 27.70 | 26.60 | 27.00 | 27.00 | -0.74% | 1,907 |
| Jan 9, 2026 | 27.50 | 28.60 | 26.60 | 27.20 | 27.20 | -1.09% | 1,702 |
| Jan 8, 2026 | 28.00 | 28.70 | 27.50 | 27.50 | 27.50 | -1.43% | 1,496 |
| Jan 7, 2026 | 27.30 | 28.50 | 27.20 | 27.90 | 27.90 | 2.57% | 3,085 |
| Jan 5, 2026 | 26.30 | 27.20 | 25.80 | 27.20 | 27.20 | 3.42% | 1,790 |
| Jan 2, 2026 | 25.60 | 26.30 | 25.60 | 26.30 | 26.30 | 2.73% | 1,177 |
| Dec 30, 2025 | 25.20 | 25.60 | 24.50 | 25.60 | 25.60 | 1.99% | 5,201 |
| Dec 29, 2025 | 25.40 | 26.20 | 25.10 | 25.10 | 25.10 | -1.18% | 6,999 |
| Dec 23, 2025 | 25.80 | 26.70 | 25.10 | 25.40 | 25.40 | 0.79% | 3,313 |
| Dec 22, 2025 | 27.50 | 27.50 | 25.20 | 25.20 | 25.20 | -8.36% | 4,998 |
| Dec 19, 2025 | 27.60 | 28.00 | 27.10 | 27.50 | 27.50 | -0.72% | 1,532 |
| Dec 18, 2025 | 27.70 | 28.50 | 27.70 | 27.70 | 27.70 | - | 1,568 |
| Dec 17, 2025 | 28.50 | 28.50 | 27.70 | 27.70 | 27.70 | -2.81% | 799 |
| Dec 16, 2025 | 27.30 | 29.10 | 27.30 | 28.50 | 28.50 | 4.40% | 3,673 |
| Dec 15, 2025 | 28.70 | 28.80 | 27.00 | 27.30 | 27.30 | -3.19% | 2,559 |
| Dec 12, 2025 | 28.20 | 28.90 | 28.20 | 28.20 | 28.20 | - | 1,046 |
| Dec 11, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | - | 750 |
| Dec 10, 2025 | 28.70 | 28.70 | 28.20 | 28.20 | 28.20 | - | 765 |
| Dec 9, 2025 | 28.20 | 29.10 | 28.20 | 28.20 | 28.20 | - | 46 |
| Dec 8, 2025 | 29.60 | 29.60 | 27.30 | 28.20 | 28.20 | -4.73% | 1,176 |
| Dec 5, 2025 | 28.90 | 29.70 | 28.30 | 29.60 | 29.60 | 2.42% | 2,099 |
| Dec 4, 2025 | 28.40 | 29.40 | 28.40 | 28.90 | 28.90 | -3.67% | 1,600 |
| Dec 3, 2025 | 30.10 | 32.00 | 28.20 | 30.00 | 30.00 | 3.45% | 7,575 |
| Dec 2, 2025 | 29.00 | 29.00 | 27.80 | 29.00 | 29.00 | 0.69% | 1,326 |
| Dec 1, 2025 | 29.40 | 29.40 | 26.60 | 28.80 | 28.80 | -2.04% | 5,396 |
| Nov 28, 2025 | 31.70 | 31.70 | 29.40 | 29.40 | 29.40 | -7.26% | 3,090 |
| Nov 27, 2025 | 31.40 | 32.00 | 30.70 | 31.70 | 31.70 | 0.96% | 1,535 |
| Nov 26, 2025 | 29.50 | 32.30 | 28.90 | 31.40 | 31.40 | 6.80% | 9,740 |
| Nov 25, 2025 | 27.80 | 30.10 | 26.90 | 29.40 | 29.40 | 6.52% | 8,141 |
| Nov 24, 2025 | 26.00 | 27.60 | 25.00 | 27.60 | 27.60 | 7.81% | 23,863 |
| Nov 21, 2025 | 25.20 | 25.70 | 24.90 | 25.60 | 25.60 | 3.64% | 7,530 |
| Nov 20, 2025 | 25.10 | 25.10 | 24.70 | 24.70 | 24.70 | 0.82% | 1,268 |
| Nov 19, 2025 | 24.00 | 25.30 | 23.90 | 24.50 | 24.50 | -2.39% | 3,856 |
| Nov 18, 2025 | 26.30 | 26.70 | 24.80 | 25.10 | 23.61 | -3.83% | 11,301 |
| Nov 17, 2025 | 26.10 | 26.40 | 25.70 | 26.10 | 24.56 | 0.38% | 4,623 |
| Nov 14, 2025 | 26.60 | 26.90 | 25.70 | 26.00 | 24.46 | 1.96% | 7,915 |
| Nov 13, 2025 | 25.40 | 26.00 | 25.40 | 25.50 | 23.99 | 0.39% | 1,764 |