IMS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 4.200 | 4.200 | 4.040 | 4.150 | 3.400 | 24,808 |
| 2024-02-23 | 3.960 | 4.400 | 3.830 | 4.200 | 3.441 | 16,080 |
| 2024-02-22 | 4.030 | 4.040 | 3.960 | 3.960 | 3.245 | 5,321 |
| 2024-02-21 | 4.010 | 4.040 | 3.950 | 4.040 | 3.310 | 886 |
| 2024-02-20 | 3.920 | 4.000 | 3.850 | 4.000 | 3.278 | 7,898 |
| 2024-02-19 | 4.040 | 4.040 | 3.900 | 3.920 | 3.212 | 10,307 |
| 2024-02-16 | 4.000 | 4.040 | 3.980 | 4.010 | 3.286 | 1,813 |
| 2024-02-15 | 4.050 | 4.050 | 4.000 | 4.000 | 3.278 | 612 |
| 2024-02-14 | 4.050 | 4.050 | 3.970 | 4.050 | 3.319 | 2,058 |
| 2024-02-13 | 4.080 | 4.080 | 3.950 | 4.040 | 3.310 | 6,388 |
| 2024-02-12 | 4.120 | 4.200 | 4.010 | 4.080 | 3.343 | 6,105 |
| 2024-02-09 | 4.100 | 4.190 | 4.050 | 4.120 | 3.376 | 44,437 |
| 2024-02-08 | 4.070 | 4.100 | 4.000 | 4.100 | 3.360 | 7,031 |
| 2024-02-07 | 4.100 | 4.100 | 3.920 | 4.070 | 3.335 | 3,616 |
| 2024-02-06 | 3.990 | 4.100 | 3.990 | 4.100 | 3.360 | 2,401 |
| 2024-02-05 | 4.050 | 4.080 | 3.980 | 3.980 | 3.261 | 7,803 |
| 2024-02-02 | 4.100 | 4.160 | 3.900 | 4.060 | 3.327 | 17,495 |
| 2024-02-01 | 4.290 | 4.300 | 4.000 | 4.150 | 3.400 | 13,410 |
| 2024-01-31 | 4.240 | 4.290 | 4.160 | 4.290 | 3.515 | 2,524 |
| 2024-01-30 | 4.200 | 4.240 | 4.040 | 4.240 | 3.474 | 14,495 |
| 2024-01-29 | 4.300 | 4.300 | 4.190 | 4.190 | 3.433 | 2,729 |
| 2024-01-26 | 4.300 | 4.300 | 4.160 | 4.300 | 3.523 | 6,383 |
| 2024-01-25 | 4.300 | 4.300 | 4.230 | 4.250 | 3.482 | 10,655 |
| 2024-01-24 | 4.300 | 4.300 | 4.240 | 4.300 | 3.523 | 1,424 |
| 2024-01-23 | 4.290 | 4.300 | 4.210 | 4.300 | 3.523 | 3,768 |
| 2024-01-22 | 4.240 | 4.370 | 4.200 | 4.290 | 3.515 | 5,163 |
| 2024-01-19 | 4.330 | 4.400 | 4.230 | 4.370 | 3.581 | 8,412 |
| 2024-01-18 | 4.340 | 4.390 | 4.250 | 4.350 | 3.564 | 1,249 |
| 2024-01-17 | 4.300 | 4.340 | 4.200 | 4.340 | 3.556 | 2,243 |
| 2024-01-16 | 4.360 | 4.360 | 4.360 | 4.360 | 3.573 | 3 |
| 2024-01-15 | 4.400 | 4.400 | 4.250 | 4.360 | 3.573 | 1,391 |
| 2024-01-12 | 4.400 | 4.400 | 4.300 | 4.400 | 3.605 | 4,725 |
| 2024-01-11 | 4.320 | 4.420 | 4.300 | 4.400 | 3.605 | 1,075 |
| 2024-01-10 | 4.470 | 4.470 | 4.320 | 4.380 | 3.589 | 1,720 |
| 2024-01-09 | 4.290 | 4.470 | 4.290 | 4.460 | 3.655 | 1,239 |
| 2024-01-08 | 4.310 | 4.350 | 4.240 | 4.290 | 3.515 | 16,559 |
| 2024-01-05 | 4.470 | 4.470 | 4.310 | 4.390 | 3.597 | 1,407 |
| 2024-01-04 | 4.500 | 4.500 | 4.320 | 4.440 | 3.638 | 896 |
| 2024-01-03 | 4.650 | 4.650 | 4.340 | 4.500 | 3.687 | 12,957 |
| 2024-01-02 | 4.850 | 4.850 | 4.440 | 4.650 | 3.810 | 7,423 |
| 2023-12-29 | 4.510 | 4.850 | 4.300 | 4.850 | 3.974 | 38,164 |
| 2023-12-28 | 4.540 | 4.540 | 4.500 | 4.530 | 3.712 | 712 |
| 2023-12-27 | 4.470 | 4.530 | 4.300 | 4.530 | 3.712 | 8,866 |
| 2023-12-22 | 4.530 | 4.550 | 4.490 | 4.490 | 3.679 | 1,293 |
| 2023-12-21 | 4.440 | 4.540 | 4.440 | 4.530 | 3.712 | 3,666 |
| 2023-12-20 | 4.400 | 4.440 | 4.360 | 4.440 | 3.638 | 2,136 |
| 2023-12-19 | 4.330 | 4.390 | 4.290 | 4.390 | 3.597 | 6,526 |
| 2023-12-18 | 4.380 | 4.380 | 4.300 | 4.370 | 3.581 | 828 |
| 2023-12-15 | 4.460 | 4.490 | 4.290 | 4.460 | 3.655 | 12,174 |
| 2023-12-14 | 4.490 | 4.490 | 4.260 | 4.460 | 3.655 | 4,357 |
| 2023-12-13 | 4.380 | 4.700 | 4.260 | 4.490 | 3.679 | 23,899 |
| 2023-12-12 | 4.450 | 4.490 | 4.240 | 4.380 | 3.589 | 4,206 |
| 2023-12-11 | 4.270 | 4.490 | 4.220 | 4.400 | 3.605 | 27,717 |
| 2023-12-08 | 3.790 | 4.380 | 3.790 | 4.290 | 3.515 | 52,253 |
| 2023-12-07 | 3.700 | 3.790 | 3.700 | 3.790 | 3.106 | 2,699 |
| 2023-12-06 | 3.770 | 3.770 | 3.750 | 3.750 | 3.073 | 214 |
| 2023-12-05 | 3.620 | 3.770 | 3.610 | 3.770 | 3.089 | 5,595 |
| 2023-12-04 | 3.600 | 3.720 | 3.600 | 3.700 | 3.032 | 831 |
| 2023-12-01 | 3.790 | 3.790 | 3.630 | 3.750 | 3.073 | 497 |
| 2023-11-30 | 3.570 | 3.790 | 3.570 | 3.790 | 3.106 | 40,914 |
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.