IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 32.85
+1.65 (5.29%)
Aug 5, 2026, 3:30 PM CET
IMC S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 33.30 | 33.30 | 31.90 | 32.85 | - | 5.29% | 5,744 |
| Aug 4, 2026 | 33.10 | 33.80 | 31.20 | 31.20 | 31.20 | -5.74% | 3,305 |
| Aug 3, 2026 | 32.05 | 33.10 | 32.05 | 33.10 | 33.10 | 0.61% | 437 |
| Jul 31, 2026 | 32.50 | 33.40 | 32.50 | 32.90 | 32.90 | 0.61% | 2,518 |
| Jul 30, 2026 | 31.95 | 32.70 | 31.45 | 32.70 | 32.70 | 2.99% | 1,301 |
| Jul 29, 2026 | 32.45 | 32.45 | 31.45 | 31.75 | 31.75 | -1.85% | 638 |
| Jul 28, 2026 | 32.50 | 32.50 | 31.90 | 32.35 | 32.35 | 0.94% | 297 |
| Jul 27, 2026 | 31.60 | 32.70 | 31.60 | 32.05 | 32.05 | 0.16% | 52,109 |
| Jul 24, 2026 | 30.00 | 32.40 | 30.00 | 32.00 | 32.00 | 6.67% | 23,324 |
| Jul 23, 2026 | 30.95 | 30.95 | 29.50 | 30.00 | 30.00 | -4.00% | 1,782 |
| Jul 22, 2026 | 31.20 | 31.80 | 30.55 | 31.25 | 31.25 | 0.16% | 1,169 |
| Jul 21, 2026 | 31.85 | 31.85 | 30.15 | 31.20 | 31.20 | 0.32% | 4,445 |
| Jul 20, 2026 | 32.70 | 32.70 | 30.50 | 31.10 | 31.10 | -1.27% | 2,115 |
| Jul 17, 2026 | 34.90 | 34.90 | 31.50 | 31.50 | 31.50 | -7.35% | 5,985 |
| Jul 16, 2026 | 33.50 | 35.65 | 33.50 | 34.00 | 34.00 | 0.15% | 1,268 |
| Jul 15, 2026 | 34.90 | 35.00 | 33.50 | 33.95 | 33.95 | -2.72% | 12,482 |
| Jul 14, 2026 | 34.15 | 34.90 | 34.15 | 34.90 | 34.90 | 1.75% | 448 |
| Jul 13, 2026 | 35.60 | 35.60 | 34.30 | 34.30 | 34.30 | -3.79% | 954 |
| Jul 10, 2026 | 35.45 | 37.35 | 35.00 | 35.65 | 35.65 | 2.74% | 1,795 |
| Jul 9, 2026 | 35.60 | 35.60 | 34.55 | 34.70 | 34.70 | 0.43% | 334 |
| Jul 8, 2026 | 35.95 | 35.95 | 34.55 | 34.55 | 34.55 | -3.89% | 1,023 |
| Jul 7, 2026 | 35.05 | 36.05 | 34.30 | 35.95 | 35.95 | 4.20% | 5,485 |
| Jul 6, 2026 | 35.55 | 36.45 | 34.50 | 34.50 | 34.50 | -2.13% | 3,196 |
| Jul 3, 2026 | 35.85 | 35.85 | 35.25 | 35.25 | 35.25 | -1.81% | 640 |
| Jul 2, 2026 | 35.00 | 37.00 | 35.00 | 35.90 | 35.90 | 2.57% | 2,364 |
| Jul 1, 2026 | 35.30 | 36.00 | 34.95 | 35.00 | 35.00 | -0.71% | 3,224 |
| Jun 30, 2026 | 35.00 | 35.55 | 35.00 | 35.25 | 35.25 | 2.17% | 543 |
| Jun 29, 2026 | 34.55 | 35.25 | 34.00 | 34.50 | 34.50 | -0.58% | 314 |
| Jun 26, 2026 | 35.30 | 36.45 | 34.15 | 34.70 | 34.70 | -3.07% | 1,657 |
| Jun 25, 2026 | 35.30 | 36.00 | 35.30 | 35.80 | 35.80 | 0.99% | 970 |
| Jun 24, 2026 | 36.95 | 36.95 | 35.20 | 35.45 | 35.45 | -2.34% | 897 |
| Jun 23, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - | 2 |
| Jun 22, 2026 | 36.35 | 36.50 | 35.35 | 36.30 | 36.30 | -0.14% | 777 |
| Jun 19, 2026 | 37.05 | 37.05 | 35.25 | 36.35 | 36.35 | -2.02% | 1,213 |
| Jun 18, 2026 | 36.90 | 37.10 | 35.50 | 37.10 | 37.10 | 2.63% | 2,275 |
| Jun 17, 2026 | 36.55 | 37.00 | 36.15 | 36.15 | 36.15 | -1.09% | 1,089 |
| Jun 16, 2026 | 36.50 | 36.55 | 34.70 | 36.55 | 36.55 | -0.95% | 724 |
| Jun 15, 2026 | 34.90 | 38.20 | 34.90 | 36.90 | 36.90 | 5.73% | 1,466 |
| Jun 12, 2026 | 36.60 | 36.60 | 34.90 | 34.90 | 34.90 | -4.64% | 1,594 |
| Jun 11, 2026 | 35.10 | 36.90 | 35.10 | 36.60 | 36.60 | 2.23% | 488 |
| Jun 10, 2026 | 36.00 | 37.00 | 35.25 | 35.80 | 35.80 | -3.76% | 1,174 |
| Jun 9, 2026 | 39.95 | 40.00 | 36.60 | 37.20 | 37.20 | -7.00% | 5,452 |
| Jun 8, 2026 | 39.80 | 40.25 | 39.00 | 40.00 | 40.00 | 0.50% | 775 |
| Jun 5, 2026 | 40.00 | 40.25 | 39.80 | 39.80 | 39.80 | - | 1,652 |
| Jun 3, 2026 | 39.95 | 41.00 | 39.80 | 39.80 | 39.80 | -0.62% | 443 |
| Jun 2, 2026 | 41.00 | 41.00 | 40.00 | 40.05 | 40.05 | -2.79% | 311 |
| Jun 1, 2026 | 40.75 | 41.50 | 40.15 | 41.20 | 41.20 | 0.73% | 5,885 |
| May 29, 2026 | 41.20 | 41.20 | 40.00 | 40.90 | 40.90 | -0.24% | 3,775 |
| May 28, 2026 | 39.00 | 41.00 | 38.30 | 41.00 | 41.00 | 5.13% | 1,758 |
| May 27, 2026 | 40.05 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 2,575 |