IMS SA historical data

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

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
2021-10-19	3.100	3.100	3.080	3.080	2.194	3,121
2021-10-18	3.070	3.100	3.070	3.100	2.208	17,770
2021-10-15	3.140	3.140	3.020	3.100	2.208	14,770
2021-10-14	3.100	3.170	3.100	3.170	2.258	5,386

← NewerPage 21 of 21 · 1,255 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.