Skip to main content
IMC S.A. (WSE:IMC)
Poland flag Poland · Delayed Price · Currency is PLN
29.60
+0.70 (2.42%)
At close: Dec 5, 2025

IMC S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.9029.7028.3029.6029.602.42%2,099
Dec 4, 202528.4029.4028.4028.9028.90-3.67%1,600
Dec 3, 202530.1032.0028.2030.0030.003.45%7,575
Dec 2, 202529.0029.0027.8029.0029.000.69%1,326
Dec 1, 202529.4029.4026.6028.8028.80-2.04%5,396
Nov 28, 202531.7031.7029.4029.4029.40-7.26%3,090
Nov 27, 202531.4032.0030.7031.7031.700.96%1,535
Nov 26, 202529.5032.3028.9031.4031.406.80%9,740
Nov 25, 202527.8030.1026.9029.4029.406.52%8,141
Nov 24, 202526.0027.6025.0027.6027.607.81%23,863
Nov 21, 202525.2025.7024.9025.6025.603.64%7,530
Nov 20, 202525.1025.1024.7024.7024.700.82%1,268
Nov 19, 202524.0025.3023.9024.5024.50-2.39%3,856
Nov 18, 202526.3026.7024.8025.1023.61-3.83%11,301
Nov 17, 202526.1026.4025.7026.1024.560.38%4,623
Nov 14, 202526.6026.9025.7026.0024.461.96%7,915
Nov 13, 202525.4026.0025.4025.5023.990.39%1,764
Nov 12, 202525.4025.9025.2025.4023.90-1.93%741
Nov 10, 202526.2026.8025.0025.9024.37-2,480
Nov 7, 202525.9025.9025.6025.9024.37-2,166
Nov 6, 202526.6026.7025.5025.9024.370.78%3,159
Nov 5, 202526.4026.5025.7025.7024.18-1.15%473
Nov 4, 202525.9026.0025.9026.0024.46-1.89%1,001
Nov 3, 202525.8026.6025.8026.5024.932.71%943
Oct 31, 202526.1026.3025.8025.8024.27-1.15%995
Oct 30, 202525.2026.6025.2026.1024.56-4,268
Oct 29, 202526.6026.6026.1026.1024.56-1.51%1,327
Oct 28, 202525.8026.6025.8026.5024.932.71%2,348
Oct 27, 202524.4026.3024.4025.8024.275.74%6,418
Oct 24, 202524.1025.3024.1024.4022.96-1.21%3,892
Oct 23, 202524.6025.7024.3024.7023.240.41%5,299
Oct 22, 202524.4025.6023.0024.6023.14-0.81%16,616
Oct 21, 202523.9025.3023.9024.8023.333.77%3,414
Oct 20, 202523.4024.9023.2023.9022.492.14%6,641
Oct 17, 202522.5023.7022.5023.4022.026.36%11,673
Oct 16, 202522.4022.5022.0022.0020.70-1.79%2,005
Oct 15, 202521.9022.4021.9022.4021.071.82%3,003
Oct 14, 202522.1022.1021.5022.0020.701.38%4,919
Oct 13, 202523.4023.4020.0021.7020.42-7.26%19,694
Oct 10, 202523.7023.7022.6023.4022.02-1.27%3,223
Oct 9, 202523.4023.9022.6023.7022.300.42%3,474
Oct 8, 202523.4023.9022.7023.6022.200.85%2,950
Oct 7, 202523.0023.4021.9023.4022.023.54%1,503
Oct 6, 202522.7023.5022.0022.6021.261.80%12,580
Oct 3, 202521.9022.3021.7022.2020.89-0.45%4,482
Oct 2, 202522.4022.8021.5022.3020.98-0.45%9,193
Oct 1, 202523.5023.6022.2022.4021.07-3.86%5,171
Sep 30, 202524.8024.8022.7023.3021.92-5.28%15,245
Sep 29, 202524.2024.8023.2024.6023.141.65%3,334
Sep 26, 202525.5025.5023.0024.2022.77-4.72%10,544
Sep 25, 202525.4025.5025.3025.4023.90-273
Sep 24, 202525.4025.5025.0025.4023.90-446
Sep 23, 202525.4025.5024.6025.4023.902.01%678
Sep 22, 202525.5026.3024.3024.9023.43-2.35%1,658
Sep 19, 202526.5026.5025.4025.5023.991.59%2,225
Sep 18, 202526.6026.7025.1025.1023.61-3.46%1,180
Sep 17, 202526.5027.0025.0026.0024.46-1.89%12,519
Sep 16, 202527.2027.2026.3026.5024.93-2.57%1,841
Sep 15, 202526.5027.3026.2027.2025.592.64%1,673
Sep 12, 202527.0027.0026.3026.5024.93-1.85%284
Sep 11, 202527.2027.2026.1027.0025.402.27%1,453
Sep 10, 202527.1027.1025.5026.4024.84-2.58%4,041
Sep 9, 202526.6027.3026.5027.1025.501.88%669
Sep 8, 202527.4027.4026.5026.6025.03-1.85%999
Sep 5, 202526.9027.1026.5027.1025.500.74%700
Sep 4, 202526.8026.9026.5026.9025.311.51%563
Sep 3, 202526.8026.9026.5026.5024.93-1.12%677
Sep 2, 202526.5029.0026.3026.8025.210.75%3,330
Sep 1, 202527.8027.9026.4026.6025.03-3.97%3,066
Aug 29, 202527.3029.4027.3027.7026.06-1.42%4,805
Aug 28, 202528.3028.3028.1028.1026.441.08%527
Aug 27, 202527.6028.5026.4027.8026.160.72%5,613
Aug 26, 202528.1028.1027.4027.6025.97-1.78%2,388
Aug 25, 202527.4028.2027.4028.1026.442.55%1,009
Aug 22, 202528.9028.9027.2027.4025.78-5.52%2,050
Aug 21, 202528.6029.0027.6029.0027.281.75%1,216
Aug 20, 202528.9029.1028.0028.5026.81-1.04%1,921
Aug 19, 202528.0029.2027.7028.8027.104.35%5,506
Aug 18, 202526.7029.3026.7027.6025.972.60%3,682
Aug 14, 202528.6028.6026.9026.9025.31-6.60%1,912
Aug 13, 202528.5029.5027.5028.8027.101.05%2,010
Aug 12, 202528.8029.1027.2028.5026.810.35%1,749
Aug 11, 202528.3029.8027.9028.4026.721.79%8,309
Aug 8, 202528.5030.0026.5027.9026.25-0.36%6,064
Aug 7, 202526.2028.8026.0028.0026.347.28%19,887
Aug 6, 202525.7026.3025.3026.1024.561.56%798
Aug 5, 202526.0026.1025.3025.7024.18-1.15%2,077
Aug 4, 202526.2026.2025.0026.0024.461.17%1,672
Aug 1, 202526.5026.5025.6025.7024.18-3.02%1,352
Jul 31, 202527.0027.0025.8026.5024.93-0.75%1,754
Jul 30, 202525.8027.0025.5026.7025.123.49%4,007
Jul 29, 202526.9026.9025.4025.8024.27-2.27%870
Jul 28, 202527.0027.0026.0026.4024.84-2.22%1,497
Jul 25, 202527.0027.2027.0027.0025.40-1,116
Jul 24, 202526.8027.8026.3027.0025.401.50%2,173
Jul 23, 202529.0029.0024.0026.6025.03-8.90%16,361
Jul 22, 202528.8029.3028.5029.2027.471.39%974
Jul 21, 202528.6029.9028.6028.8027.10-1.37%3,518
Jul 18, 202528.8029.2028.6029.2027.471.39%962
Jul 17, 202529.0029.3028.8028.8027.10-0.69%1,476