Want to see PL:IMC full AI Analyst Report?
IMC S.A. (IMC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.50 | 21.50 | 20.50 | 21.10 | 21.10 | +1.44% | 2,647 | 0.73 |
| Oct 29, 2026 | 21.00 | 21.65 | 20.30 | 20.80 | 20.80 | -1.19% | 6,545 | 1.85 |
| Oct 28, 2026 | 21.40 | 22.30 | 20.55 | 21.05 | 21.05 | -0.47% | 36,524 | 12.17 |
| Oct 27, 2026 | 22.50 | 22.80 | 21.00 | 21.15 | 21.15 | -8.04% | 32,091 | 12.77 |
| Oct 26, 2026 | 26.60 | 27.00 | 22.30 | 23.00 | 23.00 | -9.98% | 12,161 | 5.22 |
| Oct 23, 2026 | 25.10 | 25.60 | 24.75 | 25.55 | 25.55 | +0.79% | 403 | 0.17 |
| Oct 22, 2026 | 26.30 | 26.30 | 24.15 | 25.35 | 25.35 | +4.32% | 3,628 | 1.17 |
| Oct 21, 2026 | 27.45 | 27.70 | 20.15 | 24.30 | 24.30 | -10.33% | 32,249 | 10.91 |
| Oct 20, 2026 | 29.85 | 29.85 | 27.00 | 27.10 | 27.10 | -9.21% | 13,412 | 4.84 |
| Oct 19, 2026 | 30.10 | 30.15 | 29.50 | 29.85 | 29.85 | -1.00% | 2,072 | 0.75 |
| Oct 16, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | +0.00% | 33 | 0.01 |
| Oct 15, 2026 | 29.50 | 30.15 | 29.45 | 30.15 | 30.15 | +2.55% | 461 | 0.16 |
| Oct 14, 2026 | 30.10 | 30.15 | 29.10 | 29.40 | 29.40 | -2.33% | 891 | 0.30 |
| Oct 13, 2026 | 29.00 | 30.40 | 29.00 | 30.10 | 30.10 | +3.61% | 303 | 0.10 |
| Oct 12, 2026 | 29.30 | 30.20 | 29.05 | 29.05 | 29.05 | -3.17% | 988 | 0.32 |
| Oct 09, 2026 | 30.05 | 30.10 | 29.20 | 30.00 | 30.00 | +0.17% | 1,480 | 0.48 |
| Oct 08, 2026 | 28.95 | 30.40 | 28.60 | 29.95 | 29.95 | +3.45% | 528 | 0.17 |
| Oct 07, 2026 | 30.35 | 30.55 | 28.25 | 28.95 | 28.95 | -2.03% | 1,744 | 0.56 |
| Oct 06, 2026 | 29.40 | 30.65 | 29.40 | 29.55 | 29.55 | +0.34% | 674 | 0.22 |
| Oct 05, 2026 | 29.65 | 29.65 | 28.65 | 29.45 | 29.45 | +1.90% | 809 | 0.26 |
| Oct 02, 2026 | 29.90 | 29.90 | 28.30 | 28.90 | 28.90 | +0.00% | 1,415 | 0.44 |
| Oct 01, 2026 | 29.00 | 29.70 | 28.20 | 28.90 | 28.90 | -0.34% | 488 | 0.15 |
| Sep 30, 2026 | 29.40 | 30.10 | 27.60 | 29.00 | 29.00 | -2.85% | 5,328 | 1.69 |
| Sep 29, 2026 | 30.85 | 30.85 | 29.25 | 29.85 | 29.85 | -1.97% | 877 | 0.28 |
| Sep 28, 2026 | 30.50 | 30.70 | 30.45 | 30.45 | 30.45 | -0.49% | 1,269 | 0.40 |
| Sep 25, 2026 | 30.25 | 30.60 | 29.65 | 30.60 | 30.60 | +0.82% | 1,830 | 0.57 |
| Sep 24, 2026 | 30.45 | 30.45 | 29.60 | 30.35 | 30.35 | -0.82% | 225 | 0.07 |
| Sep 23, 2026 | 30.60 | 30.60 | 29.60 | 30.60 | 30.60 | +0.00% | 425 | 0.13 |
| Sep 22, 2026 | 30.00 | 30.60 | 29.80 | 30.60 | 30.60 | +2.00% | 277 | 0.09 |
| Sep 21, 2026 | 29.65 | 30.15 | 29.30 | 30.00 | 30.00 | +0.67% | 932 | 0.29 |
| Sep 18, 2026 | 30.10 | 30.10 | 29.80 | 29.80 | 29.80 | -1.00% | 483 | 0.15 |
| Sep 17, 2026 | 29.65 | 30.15 | 29.30 | 30.10 | 30.10 | -0.17% | 5,484 | 1.75 |
| Sep 16, 2026 | 31.00 | 31.00 | 30.15 | 30.15 | 30.15 | -2.74% | 419 | 0.13 |
| Sep 15, 2026 | 30.15 | 31.15 | 29.65 | 31.00 | 31.00 | +2.31% | 1,644 | 0.52 |
| Sep 14, 2026 | 29.90 | 30.30 | 29.35 | 30.30 | 30.30 | +0.00% | 376 | 0.12 |
| Sep 11, 2026 | 29.90 | 30.30 | 29.20 | 30.30 | 30.30 | -0.16% | 759 | 0.24 |
| Sep 10, 2026 | 30.40 | 30.40 | 29.10 | 30.35 | 30.35 | -0.49% | 1,571 | 0.50 |
| Sep 09, 2026 | 30.50 | 30.50 | 30.00 | 30.50 | 30.50 | -0.97% | 775 | 0.24 |
| Sep 08, 2026 | 31.10 | 31.10 | 30.30 | 30.80 | 30.80 | -0.96% | 1,817 | 0.57 |
| Sep 07, 2026 | 30.60 | 31.15 | 30.60 | 31.10 | 31.10 | +1.80% | 497 | 0.16 |
| Sep 04, 2026 | 30.55 | 30.55 | 30.00 | 30.55 | 30.55 | +0.00% | 1,578 | 0.49 |
| Sep 03, 2026 | 30.50 | 30.60 | 29.50 | 30.55 | 30.55 | +1.83% | 1,314 | 0.41 |
| Sep 02, 2026 | 30.00 | 30.00 | 29.70 | 30.00 | 30.00 | -1.64% | 413 | 0.13 |
| Sep 01, 2026 | 30.60 | 30.60 | 29.80 | 30.50 | 30.50 | +0.00% | 372 | 0.11 |
| Aug 31, 2026 | 29.80 | 30.55 | 29.80 | 30.50 | 30.50 | -0.16% | 1,118 | 0.35 |
| Aug 28, 2026 | 30.00 | 30.55 | 29.15 | 30.55 | 30.55 | +0.16% | 2,241 | 0.70 |
| Aug 27, 2026 | 30.60 | 30.60 | 29.50 | 30.50 | 30.50 | -0.33% | 3,085 | 0.95 |
| Aug 26, 2026 | 30.60 | 30.80 | 29.85 | 30.60 | 30.60 | -0.97% | 1,606 | 0.49 |
| Aug 25, 2026 | 31.15 | 31.15 | 30.70 | 30.90 | 30.90 | -0.96% | 3,670 | 1.13 |
| Aug 24, 2026 | 31.40 | 31.40 | 31.00 | 31.20 | 31.20 | -0.95% | 2,482 | 0.76 |