IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.130	3.130	3.000	3.020	2.300	3,951
2023-06-12	3.210	3.230	2.980	3.050	2.323	14,614
2023-06-09	3.130	3.240	3.130	3.240	2.468	22,138
2023-06-07	3.170	3.170	3.130	3.130	2.384	9,318
2023-06-06	3.180	3.180	3.120	3.160	2.407	3,674
2023-06-05	3.080	3.180	3.070	3.180	2.422	30,913
2023-06-02	3.090	3.100	3.070	3.090	2.354	8,084
2023-06-01	3.050	3.080	2.980	3.080	2.346	8,518
2023-05-31	2.990	3.060	2.960	3.050	2.323	2,890
2023-05-30	2.940	3.090	2.910	3.090	2.354	54,572
2023-05-29	2.770	2.940	2.740	2.940	2.239	37,673
2023-05-26	2.660	2.750	2.660	2.730	2.079	88,588
2023-05-25	2.860	2.870	2.790	2.800	2.133	4,283
2023-05-24	2.840	2.860	2.750	2.860	2.178	13,296
2023-05-23	2.790	2.820	2.750	2.820	2.148	4,435
2023-05-22	2.790	2.790	2.700	2.780	2.117	1,323
2023-05-19	2.650	2.790	2.650	2.770	2.110	2,864
2023-05-18	2.750	2.790	2.700	2.760	2.102	4,626
2023-05-17	2.740	2.790	2.740	2.790	2.125	609
2023-05-16	2.800	2.800	2.700	2.780	2.117	370
2023-05-15	2.810	2.810	2.700	2.800	2.133	3,699
2023-05-12	2.860	2.870	2.740	2.820	2.148	24,318
2023-05-11	2.600	2.860	2.550	2.860	2.178	33,696
2023-05-10	2.670	2.710	2.620	2.620	1.996	3,910
2023-05-09	2.740	2.740	2.620	2.660	2.026	5,250
2023-05-08	2.720	2.760	2.700	2.740	2.087	12,616
2023-05-05	2.710	2.740	2.710	2.740	2.087	1,308
2023-05-04	2.700	2.780	2.700	2.710	2.064	9,435
2023-05-02	2.770	2.780	2.740	2.780	2.117	226
2023-04-28	2.700	2.820	2.700	2.780	2.117	14,143
2023-04-27	2.660	2.700	2.660	2.700	2.056	5,531
2023-04-26	2.630	2.690	2.630	2.670	2.034	2,821
2023-04-25	2.670	2.720	2.630	2.700	2.056	5,299
2023-04-24	2.610	2.690	2.610	2.690	2.049	2,108
2023-04-21	2.640	2.670	2.600	2.610	1.988	2,000
2023-04-20	2.600	2.640	2.570	2.640	2.011	600
2023-04-19	2.620	2.630	2.570	2.610	1.988	22,518
2023-04-18	2.700	2.700	2.600	2.640	2.011	6,308
2023-04-17	2.660	2.700	2.660	2.700	2.056	836
2023-04-14	2.650	2.670	2.600	2.650	2.018	2,520
2023-04-13	2.630	2.700	2.630	2.650	2.018	1,300
2023-04-12	2.630	2.690	2.600	2.680	2.041	6,186
2023-04-11	2.560	2.630	2.560	2.630	2.003	689
2023-04-06	2.550	2.630	2.550	2.560	1.950	2,659
2023-04-05	2.590	2.590	2.510	2.560	1.950	6,351
2023-04-04	2.540	2.600	2.500	2.600	1.980	11,253
2023-04-03	2.530	2.550	2.500	2.520	1.919	14,789
2023-03-31	2.540	2.590	2.480	2.530	1.927	14,627
2023-03-30	2.580	2.580	2.500	2.530	1.927	12,255
2023-03-29	2.690	2.690	2.560	2.580	1.965	10,693
2023-03-28	2.640	2.710	2.560	2.600	1.980	9,638
2023-03-27	2.630	2.690	2.590	2.630	2.003	8,062
2023-03-24	2.630	2.630	2.590	2.590	1.973	3,560
2023-03-23	2.700	2.730	2.630	2.630	2.003	5,176
2023-03-22	2.600	2.700	2.590	2.700	2.056	2,360
2023-03-21	2.550	2.600	2.540	2.600	1.980	15,624
2023-03-20	2.590	2.590	2.500	2.530	1.927	21,142
2023-03-17	2.500	2.520	2.500	2.520	1.919	16,000
2023-03-16	2.620	2.660	2.480	2.500	1.904	21,811
2023-03-15	2.520	2.590	2.470	2.470	1.881	13,550

← NewerPage 15 of 21 · 1,255 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.