IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.450	2.500	2.450	2.495	2.495	7,100
2026-07-23	2.500	2.500	2.450	2.460	2.460	3,875
2026-07-22	2.410	2.500	2.410	2.500	2.500	5,895
2026-07-21	2.500	2.655	2.350	2.410	2.410	33,925
2026-07-20	2.590	2.600	2.510	2.585	2.585	12,387
2026-07-17	2.630	2.690	2.600	2.600	2.600	7,989
2026-07-16	2.625	2.705	2.600	2.660	2.660	11,215
2026-07-15	2.630	2.750	2.580	2.625	2.625	79,164
2026-07-14	2.470	2.650	2.410	2.540	2.540	55,081
2026-07-13	2.330	2.370	2.330	2.330	2.330	8,307
2026-07-10	2.380	2.395	2.340	2.340	2.340	2,863
2026-07-09	2.370	2.420	2.320	2.380	2.380	9,584
2026-07-08	2.280	2.380	2.280	2.370	2.370	13,409
2026-07-07	2.320	2.370	2.270	2.370	2.370	7,213
2026-07-06	2.225	2.350	2.225	2.270	2.270	19,282
2026-07-03	2.140	2.230	2.140	2.210	2.210	22,743
2026-07-02	2.130	2.150	2.120	2.140	2.140	6,788
2026-07-01	2.140	2.140	2.120	2.120	2.120	6,645
2026-06-30	2.120	2.140	2.100	2.130	2.130	5,681
2026-06-29	2.120	2.150	2.120	2.130	2.130	1,329
2026-06-26	2.165	2.170	2.125	2.130	2.130	2,452
2026-06-25	2.180	2.180	2.175	2.180	2.180	931
2026-06-24	2.180	2.185	2.160	2.185	2.185	2,018
2026-06-23	2.210	2.210	2.130	2.180	2.180	9,998
2026-06-22	2.135	2.260	2.135	2.235	2.235	32,031
2026-06-19	2.050	2.180	2.050	2.160	2.160	32,527
2026-06-18	2.120	2.120	2.060	2.110	2.050	5,547
2026-06-17	2.120	2.120	2.075	2.110	2.050	2,107
2026-06-16	2.130	2.140	2.070	2.070	2.011	2,900
2026-06-15	2.075	2.140	2.060	2.130	2.069	5,969
2026-06-12	2.060	2.140	2.060	2.080	2.021	7,539
2026-06-11	2.080	2.110	2.050	2.110	2.050	2,050
2026-06-10	2.100	2.100	2.050	2.050	1.992	4,391
2026-06-09	2.150	2.150	2.080	2.100	2.040	9,919
2026-06-08	2.160	2.160	2.120	2.120	2.060	1,822
2026-06-05	2.130	2.170	2.130	2.160	2.040	4,259
2026-06-03	2.150	2.170	2.120	2.120	2.003	3,991
2026-06-02	2.180	2.180	2.095	2.150	2.031	8,965
2026-06-01	2.150	2.185	2.140	2.180	2.059	13,090
2026-05-29	2.130	2.150	2.125	2.140	2.021	2,113
2026-05-28	2.100	2.170	2.090	2.130	2.012	13,615
2026-05-27	2.110	2.110	2.080	2.100	1.984	19,285
2026-05-26	2.055	2.160	2.055	2.085	1.969	24,368
2026-05-25	2.130	2.150	2.050	2.050	1.936	15,381
2026-05-22	2.100	2.130	2.080	2.130	2.012	10,825
2026-05-21	2.110	2.140	2.090	2.100	1.984	5,479
2026-05-20	2.150	2.150	2.070	2.110	1.993	30,267
2026-05-19	2.100	2.145	2.080	2.145	2.026	1,846
2026-05-18	2.040	2.150	2.040	2.100	1.984	19,125
2026-05-15	2.040	2.060	1.984	2.040	1.927	19,430
2026-05-14	2.015	2.040	1.980	2.000	1.889	78,992
2026-05-13	2.010	2.030	1.950	2.000	1.889	34,189
2026-05-12	1.984	2.010	1.970	1.970	1.861	5,147
2026-05-11	2.005	2.060	1.984	2.000	1.889	14,530
2026-05-08	2.040	2.065	2.000	2.000	1.889	20,801
2026-05-07	2.135	2.155	1.990	2.000	1.889	33,703
2026-05-06	2.155	2.155	2.050	2.050	1.936	12,038
2026-05-05	2.110	2.190	2.110	2.190	2.069	4,220
2026-05-04	2.130	2.150	2.095	2.150	2.031	6,250
2026-04-30	2.160	2.180	2.100	2.150	2.031	18,509

← NewerPage 2 of 5 · 249 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.