Imperio Alternatywna Spolka Inwestycyjna S.A. (WSE:IMP)
Poland · Delayed Price · Currency is PLN 1.820
-0.080 (-4.21%)
Apr 27, 2026, 10:13 AM CET
WSE:IMP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 2.00 | 2.00 | 1.82 | 1.90 | 1.90 | -4.04% | 12,464 |
| Apr 23, 2026 | 1.77 | 1.98 | 1.77 | 1.98 | 1.98 | 10.00% | 29,437 |
| Apr 22, 2026 | 1.80 | 1.80 | 1.70 | 1.80 | 1.80 | 1.12% | 11,117 |
| Apr 21, 2026 | 1.79 | 1.79 | 1.72 | 1.78 | 1.78 | 2.30% | 13,655 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.70 | 1.74 | 1.74 | -2.25% | 3,259 |
| Apr 17, 2026 | 1.80 | 1.80 | 1.70 | 1.78 | 1.78 | -0.56% | 7,916 |
| Apr 16, 2026 | 1.86 | 1.86 | 1.74 | 1.79 | 1.79 | -3.76% | 13,911 |
| Apr 15, 2026 | 1.50 | 1.95 | 1.50 | 1.86 | 1.86 | 16.25% | 121,595 |
| Apr 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.56% | 11 |
| Apr 13, 2026 | 1.46 | 1.65 | 1.46 | 1.56 | 1.56 | 4.00% | 21,450 |
| Apr 10, 2026 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | - | 5,639 |
| Apr 9, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 32 |
| Apr 8, 2026 | 1.45 | 1.50 | 1.45 | 1.50 | 1.50 | - | 427 |
| Apr 7, 2026 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | - | 196 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,000 |
| Apr 1, 2026 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | - | 433 |
| Mar 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1,667 |
| Mar 30, 2026 | 1.56 | 1.56 | 1.43 | 1.50 | 1.50 | -3.85% | 5,163 |
| Mar 27, 2026 | 1.41 | 1.56 | 1.41 | 1.56 | 1.56 | 4.00% | 49,243 |
| Mar 26, 2026 | 1.41 | 1.50 | 1.41 | 1.50 | 1.50 | 0.67% | 1,624 |
| Mar 25, 2026 | 1.48 | 1.49 | 1.40 | 1.49 | 1.49 | - | 150 |
| Mar 24, 2026 | 1.48 | 1.49 | 1.40 | 1.49 | 1.49 | - | 39,611 |
| Mar 23, 2026 | 1.49 | 1.49 | 1.40 | 1.49 | 1.49 | -0.67% | 101 |
| Mar 20, 2026 | 1.44 | 1.58 | 1.41 | 1.50 | 1.50 | 4.17% | 39,163 |
| Mar 19, 2026 | 1.42 | 1.48 | 1.40 | 1.44 | 1.44 | - | 9,841 |
| Mar 18, 2026 | 1.50 | 1.50 | 1.41 | 1.44 | 1.44 | -3.36% | 1,969 |
| Mar 17, 2026 | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -6.88% | 81,015 |
| Mar 16, 2026 | 1.40 | 1.68 | 1.40 | 1.60 | 1.60 | 17.65% | 138,698 |
| Mar 13, 2026 | 1.38 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 33,720 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.33 | 1.38 | 1.38 | 0.73% | 12,012 |
| Mar 11, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 14 |
| Mar 10, 2026 | 1.25 | 1.37 | 1.25 | 1.37 | 1.37 | 8.73% | 23,407 |
| Mar 9, 2026 | 1.31 | 1.36 | 1.25 | 1.26 | 1.26 | -4.55% | 16,558 |
| Mar 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 8,406 |
| Mar 5, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 203 |
| Mar 4, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 6 |
| Mar 3, 2026 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -3.68% | 2,303 |
| Mar 2, 2026 | 1.30 | 1.36 | 1.30 | 1.36 | 1.36 | 4.62% | 12,522 |
| Feb 27, 2026 | 1.31 | 1.36 | 1.30 | 1.30 | 1.30 | 3.17% | 13,023 |
| Feb 26, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,671 |
| Feb 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 7 |
| Feb 23, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -3.08% | 165 |
| Feb 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -2.26% | 7,017 |
| Feb 19, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 3,335 |
| Feb 18, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -5.11% | 13,002 |
| Feb 17, 2026 | 1.30 | 1.37 | 1.30 | 1.37 | 1.37 | 5.38% | 10,449 |
| Feb 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 1 |
| Feb 13, 2026 | 1.32 | 1.36 | 1.30 | 1.30 | 1.30 | -1.52% | 14,286 |
| Feb 12, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 3 |
| Feb 11, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 7 |