IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.440	2.440	2.440	2.440	1.858	304
2022-09-20	2.360	2.360	2.360	2.360	1.798	2,600
2022-09-19	2.330	2.340	2.330	2.340	1.782	6,615
2022-09-16	2.470	2.470	2.330	2.330	1.775	910
2022-09-15	2.360	2.440	2.360	2.440	1.858	2,861
2022-09-14	2.380	2.380	2.380	2.380	1.813	0
2022-09-13	2.400	2.400	2.380	2.380	1.813	1,340
2022-09-12	2.300	2.400	2.300	2.400	1.828	1,542
2022-09-09	2.420	2.450	2.330	2.330	1.775	2,377
2022-09-08	2.360	2.430	2.320	2.430	1.851	2,304
2022-09-07	2.420	2.420	2.270	2.270	1.729	4,164
2022-09-06	2.430	2.430	2.400	2.430	1.851	1,475
2022-09-05	2.400	2.430	2.400	2.430	1.851	165
2022-09-02	2.440	2.440	2.440	2.440	1.858	40
2022-09-01	2.400	2.410	2.380	2.390	1.820	3,600
2022-08-31	2.600	2.600	2.350	2.400	1.828	6,743
2022-08-30	2.440	2.450	2.350	2.350	1.790	1,598
2022-08-29	2.350	2.400	2.350	2.390	1.820	11,839
2022-08-26	2.510	2.520	2.460	2.460	1.874	11,367
2022-08-25	2.580	2.580	2.510	2.510	1.912	3,004
2022-08-24	2.650	2.650	2.550	2.550	1.942	115
2022-08-23	2.530	2.650	2.530	2.650	2.018	1,216
2022-08-22	2.540	2.540	2.520	2.520	1.919	1,509
2022-08-19	2.600	2.600	2.540	2.540	1.935	1,210
2022-08-18	2.600	2.600	2.600	2.600	1.980	632
2022-08-17	2.650	2.680	2.550	2.550	1.942	7,660
2022-08-16	2.600	2.650	2.550	2.550	1.942	3,471
2022-08-12	2.660	2.690	2.600	2.600	1.980	3,766
2022-08-11	2.700	2.700	2.700	2.700	2.056	501
2022-08-10	2.740	2.740	2.640	2.640	2.011	3,881
2022-08-09	2.670	2.750	2.630	2.740	2.087	29,626
2022-08-08	2.670	2.670	2.650	2.670	2.034	4,302
2022-08-05	2.670	2.670	2.670	2.670	2.034	1,005
2022-08-04	2.650	2.650	2.610	2.650	2.018	4,495
2022-08-03	2.610	2.650	2.610	2.650	2.018	1,876
2022-08-02	2.640	2.640	2.600	2.610	1.988	456
2022-08-01	2.640	2.640	2.640	2.640	2.011	15
2022-07-29	2.670	2.670	2.600	2.630	2.003	1,265
2022-07-28	2.670	2.670	2.670	2.670	2.034	1,105
2022-07-27	2.670	2.670	2.670	2.670	2.034	3,350
2022-07-26	2.630	2.630	2.630	2.630	2.003	139
2022-07-25	2.680	2.680	2.680	2.680	2.041	25
2022-07-22	2.680	2.680	2.680	2.680	2.041	15
2022-07-21	2.550	2.680	2.530	2.680	2.041	1,654
2022-07-20	2.520	2.550	2.520	2.550	1.942	5,627
2022-07-19	2.550	2.550	2.500	2.500	1.904	2,500
2022-07-18	2.530	2.590	2.500	2.590	1.973	3,600
2022-07-15	2.600	2.600	2.600	2.600	1.980	0
2022-07-14	2.580	2.600	2.530	2.600	1.980	14,245
2022-07-13	2.650	2.650	2.540	2.610	1.988	8,149
2022-07-12	2.630	2.630	2.600	2.630	2.003	9,030
2022-07-11	2.630	2.630	2.630	2.630	2.003	25
2022-07-08	2.650	2.690	2.600	2.630	2.003	3,710
2022-07-07	2.670	2.670	2.630	2.670	2.034	6,181
2022-07-06	2.710	2.730	2.690	2.690	2.049	525
2022-07-05	2.750	2.750	2.620	2.690	2.049	8,837
2022-07-04	2.750	2.790	2.750	2.780	2.117	13,473
2022-07-01	2.840	2.840	2.760	2.760	2.102	3,481
2022-06-30	2.850	2.850	2.780	2.840	2.163	1,775
2022-06-29	2.820	2.850	2.760	2.850	2.171	5,932

← NewerPage 18 of 21 · 1,251 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.