IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.480	2.480	2.400	2.400	1.828	4,778
2022-12-15	2.460	2.470	2.460	2.470	1.881	4,425
2022-12-14	2.450	2.470	2.450	2.460	1.874	6,994
2022-12-13	2.430	2.460	2.430	2.430	1.851	2,075
2022-12-12	2.410	2.430	2.400	2.430	1.851	1,646
2022-12-09	2.430	2.450	2.380	2.380	1.813	5,785
2022-12-08	2.460	2.460	2.430	2.430	1.851	1,750
2022-12-07	2.540	2.540	2.450	2.480	1.889	7,650
2022-12-06	2.540	2.550	2.520	2.550	1.942	6,116
2022-12-05	2.560	2.570	2.540	2.540	1.935	8,306
2022-12-02	2.630	2.630	2.600	2.600	1.980	3,943
2022-12-01	2.680	2.680	2.620	2.620	1.996	2,154
2022-11-30	2.620	2.680	2.620	2.680	2.041	2,247
2022-11-29	2.650	2.680	2.650	2.680	2.041	2,806
2022-11-28	2.510	2.700	2.510	2.600	1.980	8,979
2022-11-25	2.360	2.590	2.360	2.510	1.912	12,664
2022-11-24	2.420	2.420	2.390	2.390	1.820	3,500
2022-11-23	2.460	2.500	2.460	2.470	1.881	48,636
2022-11-22	2.420	2.460	2.420	2.460	1.874	224
2022-11-21	2.380	2.440	2.340	2.440	1.858	976
2022-11-18	2.320	2.380	2.320	2.380	1.813	1,347
2022-11-17	2.320	2.320	2.320	2.320	1.767	420
2022-11-16	2.380	2.380	2.330	2.330	1.775	2,363
2022-11-15	2.420	2.420	2.320	2.380	1.813	8,662
2022-11-14	2.240	2.380	2.240	2.380	1.813	9,508
2022-11-10	2.190	2.250	2.190	2.240	1.706	6,924
2022-11-09	2.150	2.240	2.150	2.180	1.660	9,591
2022-11-08	2.170	2.170	2.120	2.130	1.622	23,092
2022-11-07	2.160	2.220	2.120	2.170	1.653	15,275
2022-11-04	2.150	2.240	2.110	2.230	1.699	12,626
2022-11-03	2.150	2.150	2.150	2.150	1.638	15
2022-11-02	2.100	2.290	2.100	2.140	1.630	13,625
2022-10-31	2.090	2.090	2.070	2.090	1.592	39,316
2022-10-28	2.090	2.090	2.080	2.090	1.592	61,239
2022-10-27	2.100	2.150	2.050	2.090	1.592	12,321
2022-10-26	2.090	2.090	2.090	2.090	1.592	721
2022-10-25	2.170	2.350	2.070	2.080	1.584	13,249
2022-10-24	2.130	2.130	2.090	2.120	1.615	4,342
2022-10-21	2.210	2.210	2.130	2.130	1.622	11,325
2022-10-20	2.240	2.240	2.240	2.240	1.706	0
2022-10-19	2.180	2.240	2.180	2.240	1.706	2,600
2022-10-18	2.250	2.280	2.160	2.160	1.645	2,649
2022-10-17	2.220	2.230	2.160	2.230	1.699	14,321
2022-10-14	2.260	2.260	2.200	2.260	1.721	2,515
2022-10-13	2.170	2.260	2.170	2.260	1.721	525
2022-10-12	2.220	2.220	2.150	2.170	1.653	7,224
2022-10-11	2.360	2.360	2.220	2.220	1.691	1,224
2022-10-10	2.360	2.360	2.360	2.360	1.798	626
2022-10-07	2.360	2.360	2.360	2.360	1.798	1,962
2022-10-06	2.230	2.370	2.230	2.360	1.798	475
2022-10-05	2.330	2.330	2.230	2.230	1.699	3,205
2022-10-04	2.330	2.330	2.330	2.330	1.775	4
2022-10-03	2.320	2.330	2.260	2.260	1.721	1,145
2022-09-30	2.360	2.370	2.290	2.290	1.744	76
2022-09-29	2.360	2.360	2.360	2.360	1.798	19
2022-09-28	2.300	2.360	2.300	2.360	1.798	49
2022-09-27	2.340	2.340	2.280	2.280	1.737	336
2022-09-26	2.380	2.380	2.200	2.340	1.782	10,065
2022-09-23	2.350	2.430	2.350	2.430	1.851	3,622
2022-09-22	2.400	2.400	2.360	2.360	1.798	5,300

← NewerPage 17 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.