IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 30.90
-0.10 (-0.32%)
Sep 16, 2026, 2:29 PM CET
IMC S.A. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 30.15 | 31.15 | 29.65 | 31.00 | - | 2.31% | 1,644 |
| Sep 14, 2026 | 29.90 | 30.30 | 29.35 | 30.30 | 30.30 | - | 376 |
| Sep 11, 2026 | 29.90 | 30.30 | 29.20 | 30.30 | 30.30 | -0.16% | 759 |
| Sep 10, 2026 | 30.40 | 30.40 | 29.10 | 30.35 | 30.35 | -0.49% | 1,571 |
| Sep 9, 2026 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | -0.97% | 775 |
| Sep 8, 2026 | 31.10 | 31.10 | 30.30 | 30.80 | 30.80 | -0.96% | 1,817 |
| Sep 7, 2026 | 30.60 | 31.15 | 30.60 | 31.10 | 31.10 | 1.80% | 497 |
| Sep 4, 2026 | 30.55 | 30.55 | 30.00 | 30.55 | 30.55 | - | 1,578 |
| Sep 3, 2026 | 30.50 | 30.60 | 29.50 | 30.55 | 30.55 | 1.83% | 1,314 |
| Sep 2, 2026 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | -1.64% | 413 |
| Sep 1, 2026 | 30.60 | 30.60 | 29.80 | 30.50 | 30.50 | - | 372 |
| Aug 31, 2026 | 29.80 | 30.55 | 29.80 | 30.50 | 30.50 | -0.16% | 1,118 |
| Aug 28, 2026 | 30.00 | 30.55 | 29.15 | 30.55 | 30.55 | 0.16% | 2,241 |
| Aug 27, 2026 | 30.60 | 30.60 | 29.50 | 30.50 | 30.50 | -0.33% | 3,085 |
| Aug 26, 2026 | 30.60 | 30.80 | 29.85 | 30.60 | 30.60 | -0.97% | 1,606 |
| Aug 25, 2026 | 31.15 | 31.15 | 30.70 | 30.90 | 30.90 | -0.96% | 3,670 |
| Aug 24, 2026 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | -0.95% | 2,482 |
| Aug 21, 2026 | 31.95 | 31.95 | 31.50 | 31.50 | 31.50 | -1.41% | 351 |
| Aug 20, 2026 | 31.20 | 33.50 | 31.20 | 31.95 | 31.95 | - | 1,021 |
| Aug 19, 2026 | 32.30 | 34.00 | 31.00 | 31.95 | 31.95 | -1.08% | 4,938 |
| Aug 18, 2026 | 32.50 | 32.50 | 31.50 | 32.30 | 32.30 | -0.62% | 301 |
| Aug 17, 2026 | 32.20 | 32.60 | 31.00 | 32.50 | 32.50 | 2.20% | 1,620 |
| Aug 14, 2026 | 32.20 | 32.30 | 31.00 | 31.80 | 31.80 | -0.62% | 1,836 |
| Aug 13, 2026 | 33.00 | 33.00 | 30.40 | 32.00 | 32.00 | -1.54% | 6,372 |
| Aug 12, 2026 | 31.85 | 33.00 | 31.85 | 32.50 | 32.50 | 2.04% | 916 |
| Aug 11, 2026 | 33.00 | 33.00 | 31.85 | 31.85 | 31.85 | -2.60% | 3,253 |
| Aug 10, 2026 | 32.80 | 33.00 | 32.25 | 32.70 | 32.70 | 1.24% | 6,225 |
| Aug 7, 2026 | 32.80 | 33.00 | 32.25 | 32.30 | 32.30 | 0.47% | 1,250 |
| Aug 6, 2026 | 32.05 | 32.95 | 32.00 | 32.15 | 32.15 | -2.13% | 298 |
| Aug 5, 2026 | 33.30 | 33.30 | 31.90 | 32.85 | 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 |