IMC S.A. (WSE:IMC)
Poland
· Delayed Price · Currency is PLN 37.00
-0.90 (-2.37%)
Apr 28, 2026, 4:41 PM CET
IMC S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 30.70 | 32.70 | 30.30 | 31.00 | 31.00 | 2.65% | 1,650 |
| Feb 26, 2026 | 30.20 | 31.40 | 30.20 | 30.20 | 30.20 | 0.33% | 831 |
| Feb 25, 2026 | 31.00 | 31.00 | 30.10 | 30.10 | 30.10 | -1.31% | 801 |
| Feb 24, 2026 | 31.00 | 31.00 | 30.00 | 30.50 | 30.50 | -0.33% | 116 |
| Feb 23, 2026 | 30.00 | 31.00 | 30.00 | 30.60 | 30.60 | 2.00% | 1,566 |
| Feb 20, 2026 | 29.70 | 30.20 | 29.70 | 30.00 | 30.00 | 1.01% | 751 |
| Feb 19, 2026 | 31.30 | 31.30 | 29.70 | 29.70 | 29.70 | -4.81% | 3,803 |
| Feb 18, 2026 | 31.50 | 31.50 | 30.30 | 31.20 | 31.20 | 1.63% | 1,020 |
| Feb 17, 2026 | 32.80 | 32.80 | 30.70 | 30.70 | 30.70 | -4.06% | 1,651 |
| Feb 16, 2026 | 31.00 | 33.40 | 30.70 | 32.00 | 32.00 | 3.56% | 2,222 |
| Feb 13, 2026 | 32.20 | 32.20 | 30.90 | 30.90 | 30.90 | -3.44% | 1,827 |
| Feb 12, 2026 | 32.20 | 32.30 | 31.10 | 32.00 | 32.00 | 3.23% | 1,634 |
| Feb 11, 2026 | 32.30 | 32.30 | 29.60 | 31.00 | 31.00 | -4.32% | 6,487 |
| Feb 10, 2026 | 32.50 | 32.50 | 31.60 | 32.40 | 32.40 | -0.61% | 915 |
| Feb 9, 2026 | 31.60 | 33.00 | 31.60 | 32.60 | 32.60 | 3.16% | 1,955 |
| Feb 6, 2026 | 32.20 | 32.40 | 31.50 | 31.60 | 31.60 | 0.32% | 4,942 |
| Feb 5, 2026 | 33.40 | 33.40 | 31.50 | 31.50 | 31.50 | -5.69% | 4,061 |
| Feb 4, 2026 | 33.40 | 33.40 | 32.10 | 33.40 | 33.40 | - | 1,744 |
| Feb 3, 2026 | 33.40 | 33.40 | 32.90 | 33.40 | 33.40 | 1.52% | 1,594 |
| Feb 2, 2026 | 33.90 | 33.90 | 32.60 | 32.90 | 32.90 | -2.95% | 3,870 |
| Jan 30, 2026 | 31.80 | 33.90 | 30.30 | 33.90 | 33.90 | 8.65% | 10,336 |
| Jan 29, 2026 | 32.00 | 32.60 | 31.20 | 31.20 | 31.20 | -2.19% | 1,553 |
| Jan 28, 2026 | 32.70 | 33.40 | 31.20 | 31.90 | 31.90 | -2.15% | 2,585 |
| Jan 27, 2026 | 33.40 | 33.50 | 32.10 | 32.60 | 32.60 | -1.21% | 2,203 |
| Jan 26, 2026 | 30.20 | 33.90 | 29.50 | 33.00 | 33.00 | 9.63% | 14,303 |
| Jan 23, 2026 | 29.70 | 31.00 | 29.00 | 30.10 | 30.10 | 1.69% | 1,944 |
| Jan 22, 2026 | 28.40 | 29.60 | 28.40 | 29.60 | 29.60 | 3.86% | 2,235 |
| Jan 21, 2026 | 28.80 | 29.50 | 28.50 | 28.50 | 28.50 | -1.04% | 2,947 |
| Jan 20, 2026 | 28.70 | 28.80 | 28.00 | 28.80 | 28.80 | 0.70% | 2,230 |
| Jan 19, 2026 | 28.30 | 28.70 | 27.90 | 28.60 | 28.60 | 1.06% | 3,120 |
| Jan 16, 2026 | 28.80 | 28.80 | 28.30 | 28.30 | 28.30 | -1.74% | 1,219 |
| Jan 15, 2026 | 28.40 | 29.10 | 28.20 | 28.80 | 28.80 | 1.05% | 2,162 |
| Jan 14, 2026 | 28.10 | 28.60 | 27.00 | 28.50 | 28.50 | 2.15% | 621 |
| Jan 13, 2026 | 27.00 | 28.60 | 26.80 | 27.90 | 27.90 | 3.33% | 2,139 |
| Jan 12, 2026 | 26.60 | 27.70 | 26.60 | 27.00 | 27.00 | -0.74% | 1,907 |
| Jan 9, 2026 | 27.50 | 28.60 | 26.60 | 27.20 | 27.20 | -1.09% | 1,702 |
| Jan 8, 2026 | 28.00 | 28.70 | 27.50 | 27.50 | 27.50 | -1.43% | 1,496 |
| Jan 7, 2026 | 27.30 | 28.50 | 27.20 | 27.90 | 27.90 | 2.57% | 3,085 |
| Jan 5, 2026 | 26.30 | 27.20 | 25.80 | 27.20 | 27.20 | 3.42% | 1,790 |
| Jan 2, 2026 | 25.60 | 26.30 | 25.60 | 26.30 | 26.30 | 2.73% | 1,177 |
| Dec 30, 2025 | 25.20 | 25.60 | 24.50 | 25.60 | 25.60 | 1.99% | 5,201 |
| Dec 29, 2025 | 25.40 | 26.20 | 25.10 | 25.10 | 25.10 | -1.18% | 6,999 |
| Dec 23, 2025 | 25.80 | 26.70 | 25.10 | 25.40 | 25.40 | 0.79% | 3,313 |
| Dec 22, 2025 | 27.50 | 27.50 | 25.20 | 25.20 | 25.20 | -8.36% | 4,998 |
| Dec 19, 2025 | 27.60 | 28.00 | 27.10 | 27.50 | 27.50 | -0.72% | 1,532 |
| Dec 18, 2025 | 27.70 | 28.50 | 27.70 | 27.70 | 27.70 | - | 1,568 |
| Dec 17, 2025 | 28.50 | 28.50 | 27.70 | 27.70 | 27.70 | -2.81% | 799 |
| Dec 16, 2025 | 27.30 | 29.10 | 27.30 | 28.50 | 28.50 | 4.40% | 3,673 |
| Dec 15, 2025 | 28.70 | 28.80 | 27.00 | 27.30 | 27.30 | -3.19% | 2,559 |
| Dec 12, 2025 | 28.20 | 28.90 | 28.20 | 28.20 | 28.20 | - | 1,046 |
| Dec 11, 2025 | 29.00 | 29.00 | 28.20 | 28.20 | 28.20 | - | 750 |
| Dec 10, 2025 | 28.70 | 28.70 | 28.20 | 28.20 | 28.20 | - | 765 |
| Dec 9, 2025 | 28.20 | 29.10 | 28.20 | 28.20 | 28.20 | - | 46 |
| Dec 8, 2025 | 29.60 | 29.60 | 27.30 | 28.20 | 28.20 | -4.73% | 1,176 |
| Dec 5, 2025 | 28.90 | 29.70 | 28.30 | 29.60 | 29.60 | 2.42% | 2,099 |
| Dec 4, 2025 | 28.40 | 29.40 | 28.40 | 28.90 | 28.90 | -3.67% | 1,600 |
| Dec 3, 2025 | 30.10 | 32.00 | 28.20 | 30.00 | 30.00 | 3.45% | 7,575 |
| Dec 2, 2025 | 29.00 | 29.00 | 27.80 | 29.00 | 29.00 | 0.69% | 1,326 |
| Dec 1, 2025 | 29.40 | 29.40 | 26.60 | 28.80 | 28.80 | -2.04% | 5,396 |
| Nov 28, 2025 | 31.70 | 31.70 | 29.40 | 29.40 | 29.40 | -7.26% | 3,090 |