IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	2.930	2.940	2.820	2.920	2.393	3,842
2023-09-04	2.900	2.910	2.820	2.910	2.384	1,664
2023-09-01	2.770	2.900	2.770	2.900	2.376	9,324
2023-08-31	2.720	2.770	2.720	2.770	2.270	525
2023-08-30	2.750	2.750	2.720	2.720	2.229	2,870
2023-08-29	2.700	2.790	2.670	2.750	2.253	4,196
2023-08-28	2.880	2.880	2.680	2.700	2.212	8,907
2023-08-25	2.710	2.870	2.710	2.870	2.352	3,187
2023-08-24	2.790	2.860	2.710	2.710	2.221	3,371
2023-08-23	2.790	2.820	2.790	2.790	2.286	1,461
2023-08-22	2.800	2.800	2.750	2.790	2.286	5,959
2023-08-21	2.940	2.940	2.740	2.890	2.368	7,896
2023-08-18	2.950	2.950	2.810	2.940	2.409	10,200
2023-08-17	2.970	2.970	2.860	2.970	2.434	5,610
2023-08-16	2.970	2.980	2.900	2.980	2.442	12,139
2023-08-14	3.040	3.040	2.970	2.970	2.434	1,735
2023-08-11	2.990	3.040	2.990	3.040	2.491	30
2023-08-10	3.000	3.000	2.990	2.990	2.450	3,800
2023-08-09	3.060	3.080	2.950	3.070	2.516	34,894
2023-08-08	3.080	3.080	3.040	3.040	2.491	514
2023-08-07	3.080	3.100	3.080	3.080	2.524	3,010
2023-08-04	3.100	3.100	3.090	3.090	2.532	1,384
2023-08-03	3.070	3.100	3.000	3.100	2.540	5,401
2023-08-02	3.110	3.110	3.020	3.020	2.475	1,320
2023-08-01	3.110	3.110	3.060	3.110	2.548	2,205
2023-07-31	3.100	3.100	3.050	3.100	2.540	839
2023-07-28	3.060	3.100	2.990	3.100	2.540	2,650
2023-07-27	3.080	3.080	3.080	3.080	2.524	143
2023-07-26	3.080	3.080	2.990	3.080	2.524	1,204
2023-07-25	3.080	3.090	3.080	3.090	2.532	132
2023-07-24	3.090	3.130	3.000	3.000	2.458	86,191
2023-07-21	3.160	3.160	2.920	3.080	2.524	22,792
2023-07-20	3.010	3.190	3.000	3.140	2.573	13,356
2023-07-19	3.010	3.060	3.000	3.060	2.507	7,523
2023-07-18	3.220	3.220	2.970	3.070	2.516	17,318
2023-07-17	3.170	3.340	3.100	3.160	2.589	54,093
2023-07-14	2.960	3.400	2.960	3.170	2.598	115,953
2023-07-13	2.930	2.960	2.900	2.960	2.425	855
2023-07-12	2.970	2.970	2.900	2.900	2.376	5,311
2023-07-11	2.970	2.970	2.940	2.970	2.434	143
2023-07-10	2.970	2.980	2.970	2.980	2.442	615
2023-07-07	2.940	2.970	2.860	2.970	2.434	5,094
2023-07-06	2.970	2.980	2.900	2.940	2.409	6,901
2023-07-05	2.830	2.980	2.810	2.970	2.434	21,504
2023-07-04	2.840	2.840	2.730	2.830	2.319	19,128
2023-07-03	3.000	3.160	2.940	2.980	2.270	64,708
2023-06-30	3.000	3.000	2.970	2.980	2.270	848
2023-06-29	2.990	3.000	2.990	3.000	2.285	1,452
2023-06-28	2.990	3.000	2.900	3.000	2.285	9,797
2023-06-27	3.040	3.080	2.950	2.950	2.247	6,791
2023-06-26	3.100	3.100	2.980	2.980	2.270	12,585
2023-06-23	3.100	3.100	3.100	3.100	2.361	4
2023-06-22	3.000	3.110	2.920	3.110	2.369	3,532
2023-06-21	3.070	3.070	2.980	3.030	2.308	4,101
2023-06-20	3.100	3.120	3.030	3.120	2.376	1,136
2023-06-19	3.160	3.160	2.980	3.100	2.361	5,105
2023-06-16	3.150	3.160	2.980	3.160	2.407	7,206
2023-06-15	3.180	3.180	3.040	3.160	2.407	7,699
2023-06-14	3.110	3.180	3.020	3.180	2.422	4,989
2023-06-13	3.130	3.130	3.000	3.020	2.300	3,951

← NewerPage 14 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.