IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.520	2.550	2.470	2.500	1.904	47,437
2023-03-13	2.570	2.570	2.500	2.500	1.904	8,015
2023-03-10	2.650	2.660	2.550	2.600	1.980	22,000
2023-03-09	2.760	2.760	2.640	2.700	2.056	15,192
2023-03-08	2.800	2.840	2.760	2.760	2.102	2,716
2023-03-07	2.740	2.800	2.740	2.800	2.133	1,533
2023-03-06	2.690	2.740	2.680	2.740	2.087	1,965
2023-03-03	2.690	2.690	2.690	2.690	2.049	10,000
2023-03-02	2.790	2.800	2.700	2.730	2.079	5,533
2023-03-01	2.640	2.820	2.640	2.790	2.125	21,600
2023-02-28	2.670	2.670	2.640	2.640	2.011	2,650
2023-02-27	2.610	2.670	2.580	2.670	2.034	5,311
2023-02-24	2.640	2.660	2.570	2.610	1.988	8,612
2023-02-23	2.650	2.650	2.580	2.620	1.996	27,251
2023-02-22	2.740	2.740	2.600	2.650	2.018	21,475
2023-02-21	2.740	2.740	2.730	2.740	2.087	4,837
2023-02-20	2.780	2.780	2.690	2.750	2.095	7,860
2023-02-17	2.900	2.950	2.690	2.800	2.133	32,011
2023-02-16	2.950	2.960	2.900	2.910	2.216	15,729
2023-02-15	2.940	2.940	2.890	2.940	2.239	593
2023-02-14	2.950	2.950	2.890	2.940	2.239	1,407
2023-02-13	2.960	2.980	2.950	2.980	2.270	12,630
2023-02-10	2.950	2.960	2.900	2.950	2.247	9,144
2023-02-09	2.920	2.960	2.890	2.960	2.255	3,849
2023-02-08	2.900	2.930	2.900	2.900	2.209	3,505
2023-02-07	2.960	2.960	2.910	2.960	2.255	287
2023-02-06	2.870	2.960	2.870	2.960	2.255	12,057
2023-02-03	2.900	2.900	2.850	2.850	2.171	337
2023-02-02	2.960	2.960	2.800	2.880	2.194	8,353
2023-02-01	2.830	2.960	2.830	2.960	2.255	28,014
2023-01-31	2.800	2.800	2.800	2.800	2.133	50
2023-01-30	2.860	2.860	2.800	2.800	2.133	10,807
2023-01-27	2.790	2.860	2.790	2.860	2.178	5,836
2023-01-26	2.790	2.790	2.790	2.790	2.125	1,030
2023-01-25	2.810	2.810	2.740	2.740	2.087	2,060
2023-01-24	2.810	2.810	2.800	2.810	2.140	4,820
2023-01-23	2.750	2.810	2.750	2.810	2.140	2,350
2023-01-20	2.760	2.810	2.760	2.810	2.140	1,174
2023-01-19	2.760	2.760	2.760	2.760	2.102	903
2023-01-18	2.750	2.780	2.740	2.740	2.087	1,700
2023-01-17	2.780	2.780	2.780	2.780	2.117	6
2023-01-16	2.760	2.760	2.750	2.760	2.102	924
2023-01-13	2.780	2.800	2.760	2.760	2.102	4,060
2023-01-12	2.770	2.770	2.770	2.770	2.110	30
2023-01-11	2.800	2.840	2.770	2.770	2.110	4,154
2023-01-10	2.800	2.800	2.790	2.800	2.133	2,380
2023-01-09	2.820	2.820	2.760	2.810	2.140	6,952
2023-01-05	2.820	2.820	2.760	2.780	2.117	2,989
2023-01-04	2.810	2.820	2.790	2.820	2.148	7,344
2023-01-03	2.810	2.820	2.760	2.820	2.148	7,478
2023-01-02	2.750	2.840	2.750	2.820	2.148	11,831
2022-12-30	2.690	2.710	2.680	2.710	2.064	894
2022-12-29	2.630	2.670	2.630	2.670	2.034	1,266
2022-12-28	2.630	2.630	2.630	2.630	2.003	162
2022-12-27	2.500	2.630	2.500	2.630	2.003	2,415
2022-12-23	2.460	2.460	2.460	2.460	1.874	0
2022-12-22	2.520	2.650	2.460	2.460	1.874	4,235
2022-12-21	2.410	2.540	2.380	2.540	1.935	7,828
2022-12-20	2.400	2.400	2.350	2.350	1.790	1,185
2022-12-19	2.400	2.450	2.380	2.400	1.828	4,320

← NewerPage 16 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.