IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	2.870	2.880	2.870	2.880	2.052	950
2022-03-29	2.880	2.880	2.800	2.870	2.044	17,514
2022-03-28	2.820	2.880	2.800	2.880	2.052	945
2022-03-25	2.780	2.870	2.780	2.870	2.044	5,698
2022-03-24	2.780	2.800	2.780	2.780	1.980	927
2022-03-23	2.750	2.800	2.750	2.800	1.995	2,916
2022-03-22	2.740	2.750	2.730	2.750	1.959	6,884
2022-03-21	2.720	2.740	2.720	2.720	1.938	2,623
2022-03-18	2.630	2.730	2.590	2.730	1.945	9,625
2022-03-17	2.570	2.630	2.550	2.630	1.873	289,612
2022-03-16	2.520	2.570	2.520	2.570	1.831	219
2022-03-15	2.580	2.580	2.480	2.550	1.816	5,646
2022-03-14	2.540	2.620	2.540	2.580	1.838	1,561
2022-03-11	2.540	2.540	2.500	2.530	1.802	1,155
2022-03-10	2.500	2.560	2.500	2.540	1.809	2,146
2022-03-09	2.500	2.600	2.500	2.560	1.824	8,476
2022-03-08	2.510	2.510	2.410	2.480	1.767	7,242
2022-03-07	2.510	2.510	2.450	2.510	1.788	2,185
2022-03-04	2.630	2.630	2.530	2.610	1.859	1,994
2022-03-03	2.620	2.630	2.620	2.630	1.873	105
2022-03-02	2.630	2.630	2.600	2.630	1.873	225
2022-03-01	2.630	2.630	2.630	2.630	1.873	526
2022-02-28	2.690	2.750	2.640	2.640	1.881	1,030
2022-02-25	2.570	2.750	2.520	2.520	1.795	5,450
2022-02-24	2.500	2.560	2.410	2.560	1.824	38,199
2022-02-23	2.680	2.680	2.650	2.650	1.888	2,580
2022-02-22	2.560	2.750	2.530	2.650	1.888	47,588
2022-02-21	2.790	2.790	2.550	2.690	1.916	10,876
2022-02-18	2.720	2.820	2.700	2.770	1.973	3,295
2022-02-17	2.830	2.830	2.700	2.700	1.923	3,412
2022-02-16	2.750	2.820	2.750	2.820	2.009	3,697
2022-02-15	2.790	2.800	2.750	2.750	1.959	6,177
2022-02-14	2.850	2.850	2.750	2.780	1.980	7,013
2022-02-11	2.930	2.930	2.800	2.880	2.052	17,675
2022-02-10	2.930	2.950	2.900	2.900	2.066	530
2022-02-09	2.920	2.920	2.920	2.920	2.080	0
2022-02-08	2.880	2.920	2.850	2.920	2.080	767
2022-02-07	2.900	2.900	2.870	2.870	2.044	45
2022-02-04	2.930	2.930	2.930	2.930	2.087	60
2022-02-03	2.990	2.990	2.880	2.950	2.101	3,554
2022-02-02	2.990	3.000	2.990	3.000	2.137	200
2022-02-01	2.920	3.000	2.920	2.990	2.130	3,137
2022-01-31	2.860	2.920	2.860	2.920	2.080	836
2022-01-28	2.870	2.870	2.830	2.860	2.037	613
2022-01-27	2.800	2.870	2.790	2.870	2.044	705
2022-01-26	2.810	2.870	2.750	2.870	2.044	3,166
2022-01-25	2.860	2.860	2.750	2.770	1.973	7,484
2022-01-24	2.830	2.870	2.750	2.860	2.037	8,541
2022-01-21	2.900	2.900	2.800	2.870	2.044	15,207
2022-01-20	3.040	3.050	2.900	2.950	2.101	15,324
2022-01-19	3.020	3.040	3.020	3.040	2.166	295
2022-01-18	3.110	3.110	3.000	3.000	2.137	4,162
2022-01-17	3.080	3.130	3.040	3.110	2.215	3,370
2022-01-14	3.100	3.180	3.030	3.130	2.230	5,080
2022-01-13	3.190	3.190	3.190	3.190	2.272	306
2022-01-12	3.190	3.190	3.190	3.190	2.272	323
2022-01-11	3.190	3.190	3.190	3.190	2.272	126
2022-01-10	3.220	3.230	3.150	3.190	2.272	2,520
2022-01-07	3.150	3.250	3.140	3.190	2.272	30,322
2022-01-05	3.000	3.170	3.000	3.130	2.230	2,852

← NewerPage 20 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.