IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 33.50
+0.20 (0.60%)
Apr 2, 2026, 10:34 AM CET
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 33.70 | 35.00 | 33.10 | 33.30 | 33.30 | -0.60% | 2,672 |
| Mar 31, 2026 | 32.20 | 34.70 | 32.20 | 33.50 | 33.50 | 4.36% | 3,783 |
| Mar 30, 2026 | 31.50 | 34.50 | 30.80 | 32.10 | 32.10 | 1.90% | 2,546 |
| Mar 27, 2026 | 32.60 | 32.60 | 31.50 | 31.50 | 31.50 | -3.37% | 50 |
| Mar 26, 2026 | 31.90 | 33.90 | 31.50 | 32.60 | 32.60 | - | 5,350 |
| Mar 25, 2026 | 30.80 | 33.80 | 30.80 | 32.60 | 32.60 | 5.84% | 6,275 |
| Mar 24, 2026 | 30.50 | 31.90 | 30.50 | 30.80 | 30.80 | 0.98% | 1,767 |
| Mar 23, 2026 | 31.80 | 31.80 | 30.50 | 30.50 | 30.50 | -4.09% | 829 |
| Mar 20, 2026 | 31.90 | 31.90 | 30.60 | 31.80 | 31.80 | 1.27% | 1,069 |
| Mar 19, 2026 | 31.40 | 31.80 | 30.40 | 31.40 | 31.40 | - | 1,968 |
| Mar 18, 2026 | 31.30 | 32.50 | 31.10 | 31.40 | 31.40 | 3.29% | 2,197 |
| Mar 17, 2026 | 31.40 | 31.40 | 30.10 | 30.40 | 30.40 | -0.33% | 367 |
| Mar 16, 2026 | 30.90 | 30.90 | 29.40 | 30.50 | 30.50 | 0.33% | 500 |
| Mar 13, 2026 | 30.00 | 30.40 | 29.30 | 30.40 | 30.40 | 1.67% | 1,048 |
| Mar 12, 2026 | 30.90 | 31.60 | 29.50 | 29.90 | 29.90 | -3.24% | 1,826 |
| Mar 11, 2026 | 31.50 | 31.60 | 29.60 | 30.90 | 30.90 | -1.59% | 4,241 |
| Mar 10, 2026 | 30.70 | 31.60 | 29.80 | 31.40 | 31.40 | 2.28% | 1,844 |
| Mar 9, 2026 | 31.50 | 31.60 | 29.80 | 30.70 | 30.70 | -2.54% | 1,824 |
| Mar 6, 2026 | 31.90 | 31.90 | 29.90 | 31.50 | 31.50 | -1.25% | 980 |
| Mar 5, 2026 | 29.60 | 31.90 | 28.70 | 31.90 | 31.90 | 11.54% | 1,393 |
| Mar 4, 2026 | 28.20 | 29.90 | 27.00 | 28.60 | 28.60 | 1.42% | 4,279 |
| Mar 3, 2026 | 30.40 | 30.40 | 27.80 | 28.20 | 28.20 | -7.84% | 7,872 |
| Mar 2, 2026 | 30.70 | 32.90 | 30.40 | 30.60 | 30.60 | -1.29% | 2,698 |
| Feb 27, 2026 | 30.70 | 32.70 | 30.30 | 31.00 | 31.00 | 2.65% | 1,650 |
| Feb 26, 2026 | 30.20 | 31.40 | 30.20 | 30.20 | 30.20 | 0.33% | 831 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.10 | 30.10 | 30.10 | -1.31% | 801 |
| Feb 24, 2026 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -0.33% | 116 |
| Feb 23, 2026 | 30.00 | 31.00 | 30.00 | 30.60 | 30.60 | 2.00% | 1,566 |
| Feb 20, 2026 | 29.70 | 30.20 | 29.70 | 30.00 | 30.00 | 1.01% | 751 |
| Feb 19, 2026 | 31.30 | 31.30 | 29.70 | 29.70 | 29.70 | -4.81% | 3,803 |
| Feb 18, 2026 | 31.50 | 31.50 | 30.30 | 31.20 | 31.20 | 1.63% | 1,020 |
| Feb 17, 2026 | 32.80 | 32.80 | 30.70 | 30.70 | 30.70 | -4.06% | 1,651 |
| Feb 16, 2026 | 31.00 | 33.40 | 30.70 | 32.00 | 32.00 | 3.56% | 2,222 |
| Feb 13, 2026 | 32.20 | 32.20 | 30.90 | 30.90 | 30.90 | -3.44% | 1,827 |
| Feb 12, 2026 | 32.20 | 32.30 | 31.10 | 32.00 | 32.00 | 3.23% | 1,634 |
| Feb 11, 2026 | 32.30 | 32.30 | 29.60 | 31.00 | 31.00 | -4.32% | 6,487 |
| Feb 10, 2026 | 32.50 | 32.50 | 31.60 | 32.40 | 32.40 | -0.61% | 915 |
| Feb 9, 2026 | 31.60 | 33.00 | 31.60 | 32.60 | 32.60 | 3.16% | 1,955 |
| Feb 6, 2026 | 32.20 | 32.40 | 31.50 | 31.60 | 31.60 | 0.32% | 4,942 |
| Feb 5, 2026 | 33.40 | 33.40 | 31.50 | 31.50 | 31.50 | -5.69% | 4,061 |
| Feb 4, 2026 | 33.40 | 33.40 | 32.10 | 33.40 | 33.40 | - | 1,744 |
| Feb 3, 2026 | 33.40 | 33.40 | 32.90 | 33.40 | 33.40 | 1.52% | 1,594 |
| Feb 2, 2026 | 33.90 | 33.90 | 32.60 | 32.90 | 32.90 | -2.95% | 3,870 |
| Jan 30, 2026 | 31.80 | 33.90 | 30.30 | 33.90 | 33.90 | 8.65% | 10,336 |
| 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 |