IMC S.A. (WSE:IMC)
Poland · Delayed Price · Currency is PLN 38.80
+0.80 (2.11%)
May 13, 2026, 4:21 PM CET
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 38.50 | 38.80 | 38.50 | 38.80 | - | 2.11% | 225 |
| May 12, 2026 | 38.50 | 38.55 | 37.30 | 38.00 | 38.00 | -1.30% | 3,379 |
| May 11, 2026 | 37.35 | 38.80 | 37.25 | 38.50 | 38.50 | 3.36% | 6,713 |
| May 8, 2026 | 36.65 | 37.25 | 34.65 | 37.25 | 37.25 | 1.64% | 4,532 |
| May 7, 2026 | 37.00 | 37.00 | 36.65 | 36.65 | 36.65 | -0.27% | 603 |
| May 6, 2026 | 36.85 | 37.50 | 36.75 | 36.75 | 36.75 | 1.52% | 1,714 |
| May 5, 2026 | 36.00 | 36.70 | 36.00 | 36.20 | 36.20 | 0.56% | 2,328 |
| May 4, 2026 | 36.00 | 36.70 | 35.60 | 36.00 | 36.00 | - | 2,397 |
| Apr 30, 2026 | 36.20 | 37.30 | 35.30 | 36.00 | 36.00 | -3.49% | 2,870 |
| Apr 29, 2026 | 37.50 | 37.50 | 36.50 | 37.30 | 37.30 | 0.81% | 1,284 |
| Apr 28, 2026 | 37.95 | 37.95 | 37.00 | 37.00 | 37.00 | -2.37% | 939 |
| Apr 27, 2026 | 37.45 | 38.00 | 37.45 | 37.90 | 37.90 | 1.61% | 1,275 |
| Apr 24, 2026 | 37.45 | 37.45 | 36.65 | 37.30 | 37.30 | 0.13% | 304 |
| Apr 23, 2026 | 37.90 | 37.90 | 37.05 | 37.25 | 37.25 | -1.72% | 1,786 |
| Apr 22, 2026 | 37.80 | 37.95 | 36.60 | 37.90 | 37.90 | 0.26% | 1,435 |
| Apr 21, 2026 | 37.45 | 37.80 | 36.65 | 37.80 | 37.80 | 0.93% | 979 |
| Apr 20, 2026 | 36.50 | 37.95 | 36.50 | 37.45 | 37.45 | 0.13% | 852 |
| Apr 17, 2026 | 36.30 | 38.00 | 36.30 | 37.40 | 37.40 | 3.03% | 1,448 |
| Apr 16, 2026 | 37.25 | 37.25 | 36.30 | 36.30 | 36.30 | -2.81% | 649 |
| Apr 15, 2026 | 36.40 | 37.75 | 36.25 | 37.35 | 37.35 | 2.61% | 2,103 |
| Apr 14, 2026 | 38.10 | 38.10 | 36.25 | 36.40 | 36.40 | -4.34% | 3,071 |
| Apr 13, 2026 | 37.80 | 39.15 | 36.70 | 38.05 | 38.05 | 3.68% | 9,674 |
| Apr 10, 2026 | 35.50 | 38.00 | 33.60 | 36.70 | 36.70 | 4.26% | 9,132 |
| Apr 9, 2026 | 35.80 | 35.80 | 35.20 | 35.20 | 35.20 | 0.86% | 506 |
| Apr 8, 2026 | 35.85 | 35.90 | 33.85 | 34.90 | 34.90 | 0.58% | 1,870 |
| Apr 7, 2026 | 33.10 | 36.00 | 33.10 | 34.70 | 34.70 | 3.89% | 1,086 |
| Apr 2, 2026 | 33.00 | 33.60 | 32.70 | 33.40 | 33.40 | 0.30% | 1,131 |
| 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 |