IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 29.90
-1.00 (-3.24%)
At close: Mar 12, 2026
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 30.90 | 31.60 | 30.90 | 31.10 | - | 0.65% | 348 |
| 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 |
| 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 |