IMS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	3.740	3.840	3.670	3.840	3.146	18,277
2023-11-28	3.660	3.750	3.660	3.730	3.056	2,350
2023-11-27	3.570	3.800	3.550	3.680	3.015	15,713
2023-11-24	3.600	3.600	3.570	3.570	2.925	135
2023-11-23	3.630	3.630	3.580	3.630	2.974	4,381
2023-11-22	3.700	3.700	3.630	3.630	2.974	211
2023-11-21	3.700	3.700	3.700	3.700	3.032	100
2023-11-20	3.720	3.720	3.550	3.690	3.024	2,085
2023-11-17	3.640	3.720	3.600	3.720	3.048	438
2023-11-16	3.640	3.690	3.640	3.690	3.024	3,619
2023-11-15	3.760	3.760	3.550	3.640	2.983	13,998
2023-11-14	3.770	3.770	3.550	3.760	3.081	3,530
2023-11-13	3.800	3.840	3.750	3.760	3.081	7,784
2023-11-10	3.790	3.790	3.700	3.790	3.106	3,168
2023-11-09	3.580	3.750	3.520	3.750	3.073	38,559
2023-11-08	3.480	3.550	3.460	3.550	2.909	1,904
2023-11-07	3.580	3.580	3.460	3.550	2.909	1,581
2023-11-06	3.580	3.600	3.500	3.580	2.933	3,377
2023-11-03	3.570	3.570	3.400	3.540	2.901	3,125
2023-11-02	3.400	3.570	3.400	3.570	2.925	4,613
2023-10-31	3.300	3.390	3.300	3.390	2.778	3,557
2023-10-30	3.330	3.330	3.250	3.300	2.704	43,986
2023-10-27	3.350	3.350	3.260	3.330	2.729	3,003
2023-10-26	3.350	3.350	3.280	3.340	2.737	3,564
2023-10-25	3.330	3.330	3.330	3.330	2.729	300
2023-10-24	3.270	3.330	3.270	3.280	2.688	3,476
2023-10-23	3.220	3.350	3.200	3.280	2.688	9,915
2023-10-20	3.240	3.240	3.160	3.240	2.655	3,790
2023-10-19	3.230	3.230	3.020	3.200	2.622	59,817
2023-10-18	3.350	3.350	3.210	3.260	2.671	31,963
2023-10-17	3.390	3.420	3.360	3.360	2.753	2,069
2023-10-16	3.480	3.480	3.380	3.380	2.770	2,713
2023-10-13	3.440	3.490	3.400	3.480	2.852	6,626
2023-10-12	3.400	3.450	3.350	3.440	2.819	10,652
2023-10-11	3.260	3.400	3.230	3.400	2.786	3,892
2023-10-10	3.390	3.390	3.220	3.270	2.679	18,555
2023-10-09	3.420	3.500	3.370	3.370	2.761	8,022
2023-10-06	3.570	3.570	3.370	3.450	2.827	10,386
2023-10-05	3.580	3.650	3.530	3.530	2.892	7,250
2023-10-04	3.620	3.660	3.460	3.580	2.933	24,073
2023-10-03	3.570	3.640	3.570	3.630	2.974	9,925
2023-10-02	3.590	3.590	3.450	3.570	2.925	3,939
2023-09-29	3.440	3.570	3.210	3.570	2.925	52,375
2023-09-28	3.320	3.560	3.310	3.420	2.802	83,920
2023-09-27	3.290	3.390	3.220	3.360	2.753	39,708
2023-09-26	3.170	3.320	3.160	3.300	2.704	80,624
2023-09-25	3.090	3.220	3.070	3.170	2.598	17,490
2023-09-22	3.120	3.140	3.020	3.100	2.540	74,705
2023-09-21	3.250	3.250	3.050	3.120	2.557	46,839
2023-09-20	3.170	3.250	3.130	3.200	2.622	68,297
2023-09-19	2.990	3.170	2.990	3.160	2.589	102,392
2023-09-18	2.970	3.090	2.930	2.930	2.401	44,908
2023-09-15	2.860	3.060	2.860	2.970	2.434	72,907
2023-09-14	2.860	2.860	2.830	2.830	2.319	4,801
2023-09-13	2.900	2.900	2.860	2.860	2.343	10,620
2023-09-12	3.000	3.000	2.850	2.900	2.376	26,559
2023-09-11	2.900	3.020	2.900	3.000	2.458	37,253
2023-09-08	2.790	2.940	2.790	2.860	2.343	25,873
2023-09-07	2.800	2.800	2.740	2.800	2.294	5,251
2023-09-06	2.920	2.920	2.710	2.780	2.278	3,812

← NewerPage 13 of 21 · 1,254 trading daysOlder →

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.