IMC S.A. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	41.50	41.50	38.90	41.00	41.00	-0.97%	7,688
May 25, 2026	41.40	41.45	40.30	41.40	41.40	-	1,014
May 22, 2026	41.85	41.85	40.00	41.40	41.40	1.10%	5,900
May 21, 2026	41.10	42.50	40.60	40.95	40.95	-0.36%	6,400
May 20, 2026	42.00	45.80	39.55	41.10	41.10	4.48%	9,335
May 19, 2026	39.95	41.60	38.65	41.55	39.34	4.14%	2,433
May 18, 2026	39.60	39.90	39.05	39.90	37.78	2.31%	1,360
May 15, 2026	38.30	39.40	38.30	39.00	36.93	-1.52%	1,999
May 14, 2026	38.80	39.70	38.80	39.60	37.49	2.06%	3,936
May 13, 2026	38.50	38.80	37.65	38.80	36.74	2.11%	1,425
May 12, 2026	38.50	38.55	37.30	38.00	35.98	-1.30%	3,379
May 11, 2026	37.35	38.80	37.25	38.50	36.45	3.36%	6,713
May 8, 2026	36.65	37.25	34.65	37.25	35.27	1.64%	4,532
May 7, 2026	37.00	37.00	36.65	36.65	34.70	-0.27%	603
May 6, 2026	36.85	37.50	36.75	36.75	34.79	1.52%	1,714
May 5, 2026	36.00	36.70	36.00	36.20	34.27	0.56%	2,328
May 4, 2026	36.00	36.70	35.60	36.00	34.08	-	2,397
Apr 30, 2026	36.20	37.30	35.30	36.00	34.08	-3.49%	2,870
Apr 29, 2026	37.50	37.50	36.50	37.30	35.32	0.81%	1,284
Apr 28, 2026	37.95	37.95	37.00	37.00	35.03	-2.37%	939
Apr 27, 2026	37.45	38.00	37.45	37.90	35.88	1.61%	1,275
Apr 24, 2026	37.45	37.45	36.65	37.30	35.32	0.13%	304
Apr 23, 2026	37.90	37.90	37.05	37.25	35.27	-1.72%	1,786
Apr 22, 2026	37.80	37.95	36.60	37.90	35.88	0.26%	1,435
Apr 21, 2026	37.45	37.80	36.65	37.80	35.79	0.93%	979
Apr 20, 2026	36.50	37.95	36.50	37.45	35.46	0.13%	852
Apr 17, 2026	36.30	38.00	36.30	37.40	35.41	3.03%	1,448
Apr 16, 2026	37.25	37.25	36.30	36.30	34.37	-2.81%	649
Apr 15, 2026	36.40	37.75	36.25	37.35	35.36	2.61%	2,103
Apr 14, 2026	38.10	38.10	36.25	36.40	34.46	-4.34%	3,071
Apr 13, 2026	37.80	39.15	36.70	38.05	36.03	3.68%	9,674
Apr 10, 2026	35.50	38.00	33.60	36.70	34.75	4.26%	9,132
Apr 9, 2026	35.80	35.80	35.20	35.20	33.33	0.86%	506
Apr 8, 2026	35.85	35.90	33.85	34.90	33.04	0.58%	1,870
Apr 7, 2026	33.10	36.00	33.10	34.70	32.85	3.89%	1,086
Apr 2, 2026	33.00	33.60	32.70	33.40	31.62	0.30%	1,131
Apr 1, 2026	33.70	35.00	33.10	33.30	31.53	-0.60%	2,672
Mar 31, 2026	32.20	34.70	32.20	33.50	31.72	4.36%	3,783
Mar 30, 2026	31.50	34.50	30.80	32.10	30.39	1.90%	2,546
Mar 27, 2026	32.60	32.60	31.50	31.50	29.82	-3.37%	50
Mar 26, 2026	31.90	33.90	31.50	32.60	30.87	-	5,350
Mar 25, 2026	30.80	33.80	30.80	32.60	30.87	5.84%	6,275
Mar 24, 2026	30.50	31.90	30.50	30.80	29.16	0.98%	1,767
Mar 23, 2026	31.80	31.80	30.50	30.50	28.88	-4.09%	829
Mar 20, 2026	31.90	31.90	30.60	31.80	30.11	1.27%	1,069