IMS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 4.620 | 4.690 | 4.550 | 4.670 | 3.827 | 16,716 |
| 2024-05-23 | 4.480 | 4.610 | 4.480 | 4.610 | 3.777 | 9,809 |
| 2024-05-22 | 4.490 | 4.500 | 4.420 | 4.480 | 3.671 | 4,393 |
| 2024-05-21 | 4.500 | 4.500 | 4.420 | 4.470 | 3.663 | 8,681 |
| 2024-05-20 | 4.480 | 4.500 | 4.390 | 4.500 | 3.687 | 9,028 |
| 2024-05-17 | 4.370 | 4.480 | 4.350 | 4.480 | 3.671 | 5,495 |
| 2024-05-16 | 4.530 | 4.530 | 4.380 | 4.460 | 3.655 | 15,643 |
| 2024-05-15 | 4.350 | 4.490 | 4.350 | 4.450 | 3.646 | 10,736 |
| 2024-05-14 | 4.390 | 4.460 | 4.340 | 4.460 | 3.655 | 9,054 |
| 2024-05-13 | 4.430 | 4.470 | 4.350 | 4.370 | 3.581 | 14,516 |
| 2024-05-10 | 4.390 | 4.440 | 4.330 | 4.430 | 3.630 | 28,632 |
| 2024-05-09 | 4.420 | 4.420 | 4.310 | 4.400 | 3.605 | 5,236 |
| 2024-05-08 | 4.400 | 4.480 | 4.360 | 4.420 | 3.622 | 20,733 |
| 2024-05-07 | 4.350 | 4.360 | 4.320 | 4.360 | 3.573 | 2,410 |
| 2024-05-06 | 4.500 | 4.500 | 4.250 | 4.350 | 3.564 | 7,067 |
| 2024-05-02 | 4.260 | 4.500 | 4.170 | 4.500 | 3.687 | 17,716 |
| 2024-04-30 | 4.270 | 4.270 | 4.160 | 4.260 | 3.491 | 11,931 |
| 2024-04-29 | 4.250 | 4.290 | 4.040 | 4.270 | 3.499 | 21,118 |
| 2024-04-26 | 4.180 | 4.270 | 4.180 | 4.250 | 3.482 | 19,014 |
| 2024-04-25 | 4.220 | 4.240 | 4.200 | 4.240 | 3.474 | 12,083 |
| 2024-04-24 | 4.300 | 4.320 | 4.210 | 4.240 | 3.474 | 8,717 |
| 2024-04-23 | 4.280 | 4.300 | 4.230 | 4.230 | 3.466 | 11,078 |
| 2024-04-22 | 4.330 | 4.330 | 4.230 | 4.280 | 3.507 | 6,020 |
| 2024-04-19 | 4.340 | 4.360 | 4.340 | 4.350 | 3.564 | 4,709 |
| 2024-04-18 | 4.300 | 4.340 | 4.300 | 4.340 | 3.556 | 6,141 |
| 2024-04-17 | 4.250 | 4.400 | 4.250 | 4.300 | 3.523 | 35,694 |
| 2024-04-16 | 4.300 | 4.300 | 4.180 | 4.250 | 3.482 | 5,689 |
| 2024-04-15 | 4.370 | 4.370 | 4.260 | 4.300 | 3.523 | 10,904 |
| 2024-04-12 | 4.390 | 4.390 | 4.290 | 4.370 | 3.581 | 2,842 |
| 2024-04-11 | 4.380 | 4.390 | 4.280 | 4.390 | 3.597 | 5,048 |
| 2024-04-10 | 4.440 | 4.440 | 4.300 | 4.340 | 3.556 | 10,647 |
| 2024-04-09 | 4.360 | 4.440 | 4.340 | 4.440 | 3.638 | 4,178 |
| 2024-04-08 | 4.400 | 4.400 | 4.300 | 4.380 | 3.589 | 13,493 |
| 2024-04-05 | 4.430 | 4.430 | 4.370 | 4.420 | 3.622 | 1,511 |
| 2024-04-04 | 4.440 | 4.480 | 4.370 | 4.430 | 3.630 | 5,989 |
| 2024-04-03 | 4.540 | 4.540 | 4.380 | 4.440 | 3.638 | 32,825 |
| 2024-04-02 | 4.820 | 4.820 | 4.340 | 4.540 | 3.720 | 31,045 |
| 2024-03-28 | 4.700 | 4.820 | 4.540 | 4.820 | 3.949 | 44,532 |
| 2024-03-27 | 4.420 | 4.700 | 4.360 | 4.700 | 3.851 | 24,231 |
| 2024-03-26 | 4.400 | 4.410 | 4.340 | 4.400 | 3.605 | 10,316 |
| 2024-03-25 | 4.390 | 4.430 | 4.310 | 4.390 | 3.597 | 22,646 |
| 2024-03-22 | 4.330 | 4.390 | 4.330 | 4.390 | 3.597 | 4,260 |
| 2024-03-21 | 4.320 | 4.390 | 4.320 | 4.390 | 3.597 | 13,506 |
| 2024-03-20 | 4.350 | 4.350 | 4.290 | 4.320 | 3.540 | 565 |
| 2024-03-19 | 4.350 | 4.350 | 4.300 | 4.350 | 3.564 | 419 |
| 2024-03-18 | 4.370 | 4.370 | 4.280 | 4.370 | 3.581 | 5,320 |
| 2024-03-15 | 4.320 | 4.380 | 4.270 | 4.380 | 3.589 | 1,844 |
| 2024-03-14 | 4.350 | 4.350 | 4.260 | 4.320 | 3.540 | 514 |
| 2024-03-13 | 4.390 | 4.390 | 4.260 | 4.350 | 3.564 | 7,351 |
| 2024-03-12 | 4.170 | 4.390 | 4.170 | 4.390 | 3.597 | 27,960 |
| 2024-03-11 | 4.060 | 4.250 | 4.060 | 4.170 | 3.417 | 20,728 |
| 2024-03-08 | 4.080 | 4.080 | 4.020 | 4.020 | 3.294 | 1,508 |
| 2024-03-07 | 4.070 | 4.090 | 4.010 | 4.080 | 3.343 | 9,111 |
| 2024-03-06 | 4.020 | 4.080 | 4.010 | 4.080 | 3.343 | 5,548 |
| 2024-03-05 | 4.050 | 4.080 | 3.970 | 4.070 | 3.335 | 7,950 |
| 2024-03-04 | 4.040 | 4.150 | 4.040 | 4.100 | 3.360 | 11,939 |
| 2024-03-01 | 4.390 | 4.390 | 3.960 | 4.040 | 3.310 | 38,153 |
| 2024-02-29 | 4.200 | 4.400 | 4.200 | 4.390 | 3.597 | 22,793 |
| 2024-02-28 | 4.170 | 4.390 | 3.760 | 4.200 | 3.441 | 150,518 |
| 2024-02-27 | 4.060 | 4.180 | 4.060 | 4.180 | 3.425 | 2,769 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-19 | 0.0600 PLN |
| 2026-06-08 | 0.0600 PLN |
| 2025-12-09 | 0.1200 PLN |
| 2024-12-02 | 0.1600 PLN |
| 2024-05-27 | 0.2800 PLN |
| 2023-07-04 | 0.2100 PLN |
| 2022-06-15 | 0.1800 PLN |
| 2021-07-05 | 0.1000 PLN |
| 2020-09-03 | 0.0500 PLN |
| 2019-05-31 | 0.1900 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.