GPW · IMC · stock
Imc S.A. (IMC) stock price history
Every GPW trading session of Imc S.A. from May 4, 2011 to Sep 28, 2026: 3,941 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IMC adjusted close, 2011 to 2026
- PLN 41.40
- All time high, 2026
- PLN 45.80
- 52 week high, PLN 19.47 low
- 3,941
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
IMC key facts
- Imc S.A. (IMC) closed at PLN 30.45 on Sep 28, 2026 on GPW.
- IMC's all time high close is PLN 41.40, set on May 22, 2026; its all time low close is PLN 3.78 on May 27, 2015.
- IMC's 52 week range is PLN 19.47 to PLN 45.80.
- IMC returned +29.2% over the year to Sep 28, 2026 and +3.4% over five years.
- Over ten years IMC returned +416%, +17.8% a year compounded.
- IMC's deepest drawdown was -77.1% from Oct 29, 2021 to May 16, 2024.
- DataCedar holds 3,941 daily sessions of IMC history from May 4, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IMC price chart, 2011 to 2026
IMC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | -12.2% |
| 6 months | -2.1% |
| Year to date | +20.5% |
| 1 year | +29.2% |
| 3 years | +177.4% |
| 5 years | +3.4% |
| 10 years | +415.7% |
| Since May 4, 2011 | +219.7% |
| Compound annual growth, 15.4 years | +7.8% |
IMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 41.40 on May 22, 2026
- All time low close
- PLN 3.78 on May 27, 2015
- 52 week high
- PLN 45.80 on May 20, 2026
- 52 week low
- PLN 19.47 on Oct 13, 2025
- Deepest drawdown
- -77.1% from Oct 29, 2021 to May 16, 2024, recovered Mar 18, 2025
- Best single session
- +28.0% on Feb 25, 2022
- Worst single session
- -37.3% on Feb 24, 2022
- Volatility, 1 year annualised
- 46.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2011
- 3.2×
- Best calendar year
- 2012, +109%
- Worst calendar year
- 2014, -53%
IMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on May 4, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 25.28 | PLN 45.80 | PLN 25.28 | PLN 30.45 | +20.5% | 508.4K | 187 |
| 2025 | PLN 15.65 | PLN 37.70 | PLN 15.08 | PLN 25.28 | +64.5% | 1.8M | 249 |
| 2024 | PLN 8.86 | PLN 16.04 | PLN 7.37 | PLN 15.37 | +77.3% | 700.4K | 249 |
| 2023 | PLN 14.89 | PLN 18.99 | PLN 8.40 | PLN 8.67 | -41.8% | 620.1K | 250 |
| 2022 | PLN 30.93 | PLN 32.17 | PLN 9.78 | PLN 14.89 | -51.7% | 1.8M | 251 |
| 2021 | PLN 16.71 | PLN 33.52 | PLN 16.62 | PLN 30.83 | +85.0% | 2.9M | 251 |
| 2020 | PLN 11.37 | PLN 16.90 | PLN 9.13 | PLN 16.66 | +46.6% | 3M | 259 |
| 2019 | PLN 11.71 | PLN 16.38 | PLN 11.19 | PLN 11.37 | -2.9% | 1.3M | 261 |
| 2018 | PLN 10.81 | PLN 13.35 | PLN 9.44 | PLN 11.71 | +8.3% | 2.5M | 261 |
| 2017 | PLN 7.06 | PLN 10.95 | PLN 6.81 | PLN 10.81 | +55.7% | 2.2M | 255 |
| 2016 | PLN 5.65 | PLN 7.41 | PLN 4.61 | PLN 6.94 | +34.8% | 2.4M | 251 |
| 2015 | PLN 4.89 | PLN 6.24 | PLN 3.66 | PLN 5.15 | +5.3% | 992.3K | 261 |
| 2014 | PLN 10.47 | PLN 11.52 | PLN 4.66 | PLN 4.89 | -53.3% | 5M | 261 |
| 2013 | PLN 14.09 | PLN 14.57 | PLN 9.92 | PLN 10.47 | -25.7% | 3.8M | 261 |
| 2012 | PLN 6.73 | PLN 14.96 | PLN 6.64 | PLN 14.09 | +109.3% | 2.5M | 261 |
| 2011 | PLN 9.73 | PLN 10.08 | PLN 6.03 | PLN 6.73 | n/a | 3.5M | 173 |
IMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 30.45 | -0.2% |
| August 2026 | PLN 30.50 | -7.3% |
| July 2026 | PLN 32.90 | -6.7% |
| June 2026 | PLN 35.25 | -13.8% |
| May 2026 | PLN 40.90 | +15.1% |
| April 2026 | PLN 35.55 | +7.5% |
| March 2026 | PLN 33.08 | +8.1% |
| February 2026 | PLN 30.61 | -8.6% |
| January 2026 | PLN 33.48 | +32.4% |
| December 2025 | PLN 25.28 | -12.9% |
| November 2025 | PLN 29.03 | +15.6% |
| October 2025 | PLN 25.12 | +10.7% |
About the IMC data
Daily bars. 3,941 sessions from May 4, 2011 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 4, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/IMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
IMC share price history
