IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2.740	2.820	2.720	2.820	2.148	7,327
2022-06-27	2.740	2.740	2.710	2.740	2.087	8,691
2022-06-24	2.690	2.740	2.610	2.740	2.087	8,334
2022-06-23	2.670	2.740	2.590	2.690	2.049	13,693
2022-06-22	2.720	2.730	2.720	2.720	2.072	4,510
2022-06-21	2.740	2.740	2.640	2.720	2.072	9,644
2022-06-20	2.740	2.740	2.670	2.740	2.087	3,917
2022-06-17	2.650	2.740	2.650	2.740	2.087	4,509
2022-06-15	2.760	2.780	2.700	2.740	2.087	10,144
2022-06-14	2.760	2.780	2.760	2.780	1.980	9,704
2022-06-13	2.750	2.790	2.750	2.780	1.980	20,404
2022-06-10	2.780	2.780	2.730	2.770	1.973	2,380
2022-06-09	2.800	2.800	2.710	2.710	1.930	1,770
2022-06-08	2.800	2.800	2.780	2.800	1.995	626
2022-06-07	2.680	2.800	2.680	2.800	1.995	1,578
2022-06-06	2.780	2.810	2.650	2.650	1.888	40,446
2022-06-03	2.800	2.800	2.710	2.710	1.930	4,132
2022-06-02	2.670	2.800	2.670	2.780	1.980	7,697
2022-06-01	2.630	2.670	2.630	2.670	1.902	482
2022-05-31	2.690	2.700	2.550	2.630	1.873	12,890
2022-05-30	2.660	2.700	2.590	2.690	1.916	7,992
2022-05-27	2.480	2.670	2.480	2.660	1.895	31,988
2022-05-26	2.650	2.650	2.480	2.570	1.831	6,555
2022-05-25	2.630	2.660	2.480	2.660	1.895	56,512
2022-05-24	2.660	2.700	2.610	2.680	1.909	8,285
2022-05-23	2.650	2.650	2.650	2.650	1.888	1,747
2022-05-20	2.540	2.650	2.540	2.650	1.888	1,732
2022-05-19	2.500	2.530	2.500	2.530	1.802	1,705
2022-05-18	2.560	2.560	2.500	2.540	1.809	6,665
2022-05-17	2.570	2.600	2.570	2.590	1.845	1,035
2022-05-16	2.600	2.600	2.580	2.580	1.838	1,364
2022-05-13	2.640	2.640	2.500	2.620	1.866	2,523
2022-05-12	2.590	2.640	2.560	2.630	1.873	2,223
2022-05-11	2.480	2.590	2.480	2.590	1.845	3,110
2022-05-10	2.500	2.590	2.480	2.480	1.767	4,715
2022-05-09	2.560	2.580	2.500	2.500	1.781	3,100
2022-05-06	2.510	2.560	2.480	2.560	1.824	960
2022-05-05	2.590	2.590	2.500	2.550	1.816	2,558
2022-05-04	2.560	2.580	2.530	2.580	1.838	1,505
2022-05-02	2.560	2.650	2.550	2.580	1.838	3,045
2022-04-29	2.650	2.650	2.630	2.650	1.888	1,246
2022-04-28	2.620	2.650	2.620	2.650	1.888	12,279
2022-04-27	2.780	2.780	2.550	2.590	1.845	24,217
2022-04-26	2.720	2.730	2.700	2.730	1.945	2,178
2022-04-25	2.820	2.820	2.700	2.750	1.959	2,209
2022-04-22	2.820	2.820	2.760	2.820	2.009	173
2022-04-21	2.810	2.820	2.760	2.820	2.009	74,358
2022-04-20	2.820	2.820	2.760	2.760	1.966	560
2022-04-19	2.860	2.860	2.800	2.840	2.023	528
2022-04-14	2.820	2.860	2.820	2.860	2.037	496
2022-04-13	2.830	2.840	2.830	2.840	2.023	333
2022-04-12	2.830	2.830	2.830	2.830	2.016	0
2022-04-11	2.800	2.830	2.800	2.830	2.016	25,025
2022-04-08	2.830	2.830	2.830	2.830	2.016	0
2022-04-07	2.800	2.830	2.800	2.830	2.016	3,903
2022-04-06	2.870	2.870	2.770	2.810	2.002	3,135
2022-04-05	2.890	2.890	2.830	2.870	2.044	67
2022-04-04	2.890	2.890	2.890	2.890	2.059	327
2022-04-01	2.870	2.890	2.810	2.890	2.059	662
2022-03-31	2.880	2.880	2.820	2.860	2.037	1,011

← NewerPage 19 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.