IMS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 2.940 | 3.050 | 2.940 | 2.990 | 2.130 | 3,631 |
| 2022-01-03 | 2.980 | 3.000 | 2.940 | 2.940 | 2.094 | 7,000 |
| 2021-12-30 | 2.920 | 2.980 | 2.840 | 2.980 | 2.123 | 7,093 |
| 2021-12-29 | 2.830 | 2.920 | 2.740 | 2.920 | 2.080 | 27,000 |
| 2021-12-28 | 2.840 | 2.860 | 2.810 | 2.860 | 2.037 | 16,780 |
| 2021-12-27 | 2.850 | 2.880 | 2.830 | 2.830 | 2.016 | 3,900 |
| 2021-12-23 | 2.920 | 2.920 | 2.830 | 2.830 | 2.016 | 5,422 |
| 2021-12-22 | 2.960 | 2.960 | 2.880 | 2.920 | 2.080 | 13,261 |
| 2021-12-21 | 3.000 | 3.000 | 2.910 | 2.920 | 2.080 | 3,695 |
| 2021-12-20 | 2.970 | 3.000 | 2.960 | 3.000 | 2.137 | 2,323 |
| 2021-12-17 | 3.030 | 3.030 | 3.030 | 3.030 | 2.158 | 5 |
| 2021-12-16 | 3.030 | 3.030 | 3.030 | 3.030 | 2.158 | 10 |
| 2021-12-15 | 3.080 | 3.090 | 2.990 | 3.040 | 2.166 | 2,120 |
| 2021-12-14 | 3.060 | 3.060 | 3.060 | 3.060 | 2.180 | 730 |
| 2021-12-13 | 3.100 | 3.150 | 3.100 | 3.100 | 2.208 | 2,488 |
| 2021-12-10 | 3.080 | 3.140 | 3.080 | 3.140 | 2.237 | 4,945 |
| 2021-12-09 | 3.110 | 3.110 | 3.020 | 3.080 | 2.194 | 1,285 |
| 2021-12-08 | 2.990 | 3.120 | 2.990 | 3.120 | 2.223 | 3,017 |
| 2021-12-07 | 2.950 | 2.990 | 2.950 | 2.990 | 2.130 | 5,235 |
| 2021-12-06 | 2.950 | 2.950 | 2.950 | 2.950 | 2.101 | 15 |
| 2021-12-03 | 2.950 | 2.990 | 2.930 | 2.950 | 2.101 | 2,680 |
| 2021-12-02 | 2.970 | 2.970 | 2.950 | 2.950 | 2.101 | 1,670 |
| 2021-12-01 | 2.990 | 3.000 | 2.990 | 3.000 | 2.137 | 5,427 |
| 2021-11-30 | 2.970 | 2.990 | 2.970 | 2.990 | 2.130 | 1,000 |
| 2021-11-29 | 2.900 | 2.960 | 2.860 | 2.900 | 2.066 | 6,247 |
| 2021-11-26 | 3.000 | 3.030 | 2.940 | 2.950 | 2.101 | 6,186 |
| 2021-11-25 | 3.020 | 3.020 | 3.020 | 3.020 | 2.151 | 766 |
| 2021-11-24 | 3.020 | 3.020 | 2.910 | 3.020 | 2.151 | 9,697 |
| 2021-11-23 | 3.030 | 3.030 | 2.970 | 3.020 | 2.151 | 4,886 |
| 2021-11-22 | 3.100 | 3.100 | 3.000 | 3.000 | 2.137 | 13,011 |
| 2021-11-19 | 3.120 | 3.120 | 3.100 | 3.100 | 2.208 | 1,345 |
| 2021-11-18 | 3.140 | 3.170 | 3.100 | 3.100 | 2.208 | 1,549 |
| 2021-11-17 | 3.150 | 3.150 | 3.140 | 3.140 | 2.237 | 2,553 |
| 2021-11-16 | 3.100 | 3.150 | 3.100 | 3.150 | 2.244 | 3,077 |
| 2021-11-15 | 3.080 | 3.150 | 3.060 | 3.100 | 2.208 | 7,536 |
| 2021-11-12 | 3.000 | 3.030 | 3.000 | 3.030 | 2.158 | 602 |
| 2021-11-10 | 3.000 | 3.000 | 3.000 | 3.000 | 2.137 | 45 |
| 2021-11-09 | 3.000 | 3.000 | 3.000 | 3.000 | 2.137 | 335 |
| 2021-11-08 | 3.050 | 3.130 | 3.000 | 3.000 | 2.137 | 3,476 |
| 2021-11-05 | 3.050 | 3.050 | 2.990 | 2.990 | 2.130 | 13,100 |
| 2021-11-04 | 2.990 | 3.000 | 2.990 | 3.000 | 2.137 | 57 |
| 2021-11-03 | 2.970 | 3.100 | 2.970 | 2.990 | 2.130 | 7,425 |
| 2021-11-02 | 3.010 | 3.020 | 2.970 | 2.970 | 2.116 | 21,357 |
| 2021-10-29 | 2.950 | 3.040 | 2.940 | 3.020 | 2.151 | 907 |
| 2021-10-28 | 3.080 | 3.090 | 2.880 | 2.960 | 2.109 | 66,909 |
| 2021-10-27 | 3.100 | 3.100 | 3.070 | 3.080 | 2.194 | 355 |
| 2021-10-26 | 3.120 | 3.120 | 3.120 | 3.120 | 2.223 | 50 |
| 2021-10-25 | 3.080 | 3.100 | 3.080 | 3.100 | 2.208 | 95 |
| 2021-10-22 | 3.070 | 3.070 | 3.070 | 3.070 | 2.187 | 24 |
| 2021-10-21 | 3.070 | 3.070 | 3.070 | 3.070 | 2.187 | 5,284 |
| 2021-10-20 | 3.080 | 3.080 | 3.070 | 3.070 | 2.187 | 12,288 |
← NewerPage 21 of 21 · 1,251 trading days
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.