IMC S.A. IMC
GPW · Poland · Process Industries
PLN 28.90-0.10 (-0.34%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | PLN 29.00 | -2.85% | PLN 29.40 | PLN 30.10 | PLN 27.60 | 5.33K |
| 2026-09-29 | PLN 29.85 | -1.97% | PLN 30.85 | PLN 30.85 | PLN 29.25 | 877 |
| 2026-09-28 | PLN 30.45 | -0.49% | PLN 30.50 | PLN 30.70 | PLN 30.45 | 1.27K |
| 2026-09-25 | PLN 30.60 | +0.82% | PLN 30.25 | PLN 30.60 | PLN 29.65 | 1.83K |
| 2026-09-24 | PLN 30.35 | -0.82% | PLN 30.45 | PLN 30.45 | PLN 29.60 | 225 |
| 2026-09-23 | PLN 30.60 | 0.00% | PLN 30.60 | PLN 30.60 | PLN 29.60 | 425 |
| 2026-09-22 | PLN 30.60 | +2.00% | PLN 30.00 | PLN 30.60 | PLN 29.80 | 277 |
| 2026-09-21 | PLN 30.00 | +0.67% | PLN 29.65 | PLN 30.15 | PLN 29.30 | 932 |
| 2026-09-18 | PLN 29.80 | -1.00% | PLN 30.10 | PLN 30.10 | PLN 29.80 | 483 |
| 2026-09-17 | PLN 30.10 | -0.17% | PLN 29.65 | PLN 30.15 | PLN 29.30 | 5.48K |
| 2026-09-16 | PLN 30.15 | -2.74% | PLN 31.00 | PLN 31.00 | PLN 30.15 | 419 |
| 2026-09-15 | PLN 31.00 | +2.31% | PLN 30.15 | PLN 31.15 | PLN 29.65 | 1.64K |
| 2026-09-14 | PLN 30.30 | 0.00% | PLN 29.90 | PLN 30.30 | PLN 29.35 | 376 |
| 2026-09-11 | PLN 30.30 | -0.16% | PLN 29.90 | PLN 30.30 | PLN 29.20 | 759 |
| 2026-09-10 | PLN 30.35 | -0.49% | PLN 30.40 | PLN 30.40 | PLN 29.10 | 1.57K |
| 2026-09-09 | PLN 30.50 | -0.97% | PLN 30.50 | PLN 30.50 | PLN 30.00 | 775 |
| 2026-09-08 | PLN 30.80 | -0.96% | PLN 31.10 | PLN 31.10 | PLN 30.30 | 1.82K |
| 2026-09-07 | PLN 31.10 | +1.80% | PLN 30.60 | PLN 31.15 | PLN 30.60 | 497 |
| 2026-09-04 | PLN 30.55 | 0.00% | PLN 30.55 | PLN 30.55 | PLN 30.00 | 1.58K |
| 2026-09-03 | PLN 30.55 | +1.83% | PLN 30.50 | PLN 30.60 | PLN 29.50 | 1.31K |
| 2026-09-02 | PLN 30.00 | -1.64% | PLN 30.00 | PLN 30.00 | PLN 29.70 | 413 |
| 2026-09-01 | PLN 30.50 | 0.00% | PLN 30.60 | PLN 30.60 | PLN 29.80 | 372 |
| 2026-08-31 | PLN 30.50 | -0.16% | PLN 29.80 | PLN 30.55 | PLN 29.80 | 1.12K |
| 2026-08-28 | PLN 30.55 | +0.16% | PLN 30.00 | PLN 30.55 | PLN 29.15 | 2.24K |
| 2026-08-27 | PLN 30.50 | -0.33% | PLN 30.60 | PLN 30.60 | PLN 29.50 | 3.09K |
| 2026-08-26 | PLN 30.60 | -0.97% | PLN 30.60 | PLN 30.80 | PLN 29.85 | 1.61K |
| 2026-08-25 | PLN 30.90 | -0.96% | PLN 31.15 | PLN 31.15 | PLN 30.70 | 3.67K |
| 2026-08-24 | PLN 31.20 | -0.95% | PLN 31.40 | PLN 31.40 | PLN 31.00 | 2.48K |
| 2026-08-21 | PLN 31.50 | -1.41% | PLN 31.95 | PLN 31.95 | PLN 31.50 | 351 |
| 2026-08-20 | PLN 31.95 | 0.00% | PLN 31.20 | PLN 33.50 | PLN 31.20 | 1.02K |
| 2026-08-19 | PLN 31.95 | -1.08% | PLN 32.30 | PLN 34.00 | PLN 31.00 | 4.94K |
| 2026-08-18 | PLN 32.30 | -0.62% | PLN 32.50 | PLN 32.50 | PLN 31.50 | 301 |
| 2026-08-17 | PLN 32.50 | +2.20% | PLN 32.20 | PLN 32.60 | PLN 31.00 | 1.62K |
| 2026-08-14 | PLN 31.80 | -0.63% | PLN 32.20 | PLN 32.30 | PLN 31.00 | 1.84K |
| 2026-08-13 | PLN 32.00 | -1.54% | PLN 33.00 | PLN 33.00 | PLN 30.40 | 6.37K |
| 2026-08-12 | PLN 32.50 | +2.04% | PLN 31.85 | PLN 33.00 | PLN 31.85 | 916 |
| 2026-08-11 | PLN 31.85 | -2.60% | PLN 33.00 | PLN 33.00 | PLN 31.85 | 3.25K |
| 2026-08-10 | PLN 32.70 | +1.24% | PLN 32.80 | PLN 33.00 | PLN 32.25 | 6.23K |
| 2026-08-07 | PLN 32.30 | +0.47% | PLN 32.80 | PLN 33.00 | PLN 32.25 | 1.25K |
| 2026-08-06 | PLN 32.15 | -2.13% | PLN 32.05 | PLN 32.95 | PLN 32.00 | 298 |
| 2026-08-05 | PLN 32.85 | +5.29% | PLN 33.30 | PLN 33.30 | PLN 31.90 | 5.74K |
| 2026-08-04 | PLN 31.20 | -5.74% | PLN 33.10 | PLN 33.80 | PLN 31.20 | 3.31K |
| 2026-08-03 | PLN 33.10 | +0.61% | PLN 32.05 | PLN 33.10 | PLN 32.05 | 437 |
| 2026-07-31 | PLN 32.90 | +0.61% | PLN 32.50 | PLN 33.40 | PLN 32.50 | 2.52K |
| 2026-07-30 | PLN 32.70 | +2.99% | PLN 31.95 | PLN 32.70 | PLN 31.45 | 1.30K |
| 2026-07-29 | PLN 31.75 | -1.85% | PLN 32.45 | PLN 32.45 | PLN 31.45 | 638 |
| 2026-07-28 | PLN 32.35 | +0.94% | PLN 32.50 | PLN 32.50 | PLN 31.90 | 297 |
| 2026-07-27 | PLN 32.05 | +0.16% | PLN 31.60 | PLN 32.70 | PLN 31.60 | 52.11K |
| 2026-07-24 | PLN 32.00 | +6.67% | PLN 30.00 | PLN 32.40 | PLN 30.00 | 23.32K |
| 2026-07-23 | PLN 30.00 | -4.00% | PLN 30.95 | PLN 30.95 | PLN 29.50 | 1.78K |
| 2026-07-22 | PLN 31.25 | +0.16% | PLN 31.20 | PLN 31.80 | PLN 30.55 | 1.17K |
| 2026-07-21 | PLN 31.20 | +0.32% | PLN 31.85 | PLN 31.85 | PLN 30.15 | 4.45K |
| 2026-07-20 | PLN 31.10 | -1.27% | PLN 32.70 | PLN 32.70 | PLN 30.50 | 2.12K |
| 2026-07-17 | PLN 31.50 | -7.35% | PLN 34.90 | PLN 34.90 | PLN 31.50 | 5.99K |
| 2026-07-16 | PLN 34.00 | +0.15% | PLN 33.50 | PLN 35.65 | PLN 33.50 | 1.27K |
| 2026-07-15 | PLN 33.95 | -2.72% | PLN 34.90 | PLN 35.00 | PLN 33.50 | 12.48K |
| 2026-07-14 | PLN 34.90 | +1.75% | PLN 34.15 | PLN 34.90 | PLN 34.15 | 448 |
| 2026-07-13 | PLN 34.30 | -3.79% | PLN 35.60 | PLN 35.60 | PLN 34.30 | 954 |
| 2026-07-10 | PLN 35.65 | +2.74% | PLN 35.45 | PLN 37.35 | PLN 35.00 | 1.80K |
| 2026-07-09 | PLN 34.70 | +0.43% | PLN 35.60 | PLN 35.60 | PLN 34.55 | 334 |
| 2026-07-08 | PLN 34.55 | -3.89% | PLN 35.95 | PLN 35.95 | PLN 34.55 | 1.02K |
| 2026-07-07 | PLN 35.95 | +4.20% | PLN 35.05 | PLN 36.05 | PLN 34.30 | 5.49K |
| 2026-07-06 | PLN 34.50 | -2.13% | PLN 35.55 | PLN 36.45 | PLN 34.50 | 3.20K |
| 2026-07-03 | PLN 35.25 | -1.81% | PLN 35.85 | PLN 35.85 | PLN 35.25 | 640 |
| 2026-07-02 | PLN 35.90 | +2.57% | PLN 35.00 | PLN 37.00 | PLN 35.00 | 2.36K |
| 2026-07-01 | PLN 35.00 | -0.71% | PLN 35.30 | PLN 36.00 | PLN 34.95 | 3.22K |
| 2026-06-30 | PLN 35.25 | +2.17% | PLN 35.00 | PLN 35.55 | PLN 35.00 | 543 |
| 2026-06-29 | PLN 34.50 | -0.58% | PLN 34.55 | PLN 35.25 | PLN 34.00 | 314 |
| 2026-06-26 | PLN 34.70 | -3.07% | PLN 35.30 | PLN 36.45 | PLN 34.15 | 1.66K |
| 2026-06-25 | PLN 35.80 | +0.99% | PLN 35.30 | PLN 36.00 | PLN 35.30 | 970 |
| 2026-06-24 | PLN 35.45 | -2.34% | PLN 36.95 | PLN 36.95 | PLN 35.20 | 897 |
| 2026-06-23 | PLN 36.30 | 0.00% | PLN 36.30 | PLN 36.30 | PLN 36.30 | 2 |
| 2026-06-22 | PLN 36.30 | -0.14% | PLN 36.35 | PLN 36.50 | PLN 35.35 | 777 |
| 2026-06-19 | PLN 36.35 | -2.02% | PLN 37.05 | PLN 37.05 | PLN 35.25 | 1.21K |
| 2026-06-18 | PLN 37.10 | +2.63% | PLN 36.90 | PLN 37.10 | PLN 35.50 | 2.28K |
| 2026-06-17 | PLN 36.15 | -1.09% | PLN 36.55 | PLN 37.00 | PLN 36.15 | 1.09K |
| 2026-06-16 | PLN 36.55 | -0.95% | PLN 36.50 | PLN 36.55 | PLN 34.70 | 724 |
| 2026-06-15 | PLN 36.90 | +5.73% | PLN 34.90 | PLN 38.20 | PLN 34.90 | 1.47K |
| 2026-06-12 | PLN 34.90 | -4.64% | PLN 36.60 | PLN 36.60 | PLN 34.90 | 1.59K |
| 2026-06-11 | PLN 36.60 | +2.23% | PLN 35.10 | PLN 36.90 | PLN 35.10 | 488 |
| 2026-06-10 | PLN 35.80 | -3.76% | PLN 36.00 | PLN 37.00 | PLN 35.25 | 1.17K |
| 2026-06-09 | PLN 37.20 | -7.00% | PLN 39.95 | PLN 40.00 | PLN 36.60 | 5.45K |
| 2026-06-08 | PLN 40.00 | +0.50% | PLN 39.80 | PLN 40.25 | PLN 39.00 | 775 |
| 2026-06-05 | PLN 39.80 | 0.00% | PLN 40.00 | PLN 40.25 | PLN 39.80 | 1.65K |
| 2026-06-03 | PLN 39.80 | -0.62% | PLN 39.95 | PLN 41.00 | PLN 39.80 | 443 |
| 2026-06-02 | PLN 40.05 | -2.79% | PLN 41.00 | PLN 41.00 | PLN 40.00 | 311 |
| 2026-06-01 | PLN 41.20 | +0.73% | PLN 40.75 | PLN 41.50 | PLN 40.15 | 5.89K |
| 2026-05-29 | PLN 40.90 | -0.24% | PLN 41.20 | PLN 41.20 | PLN 40.00 | 3.78K |
| 2026-05-28 | PLN 41.00 | +5.13% | PLN 39.00 | PLN 41.00 | PLN 38.30 | 1.76K |
| 2026-05-27 | PLN 39.00 | -4.88% | PLN 40.05 | PLN 41.00 | PLN 39.00 | 2.58K |