IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.280	2.280	2.180	2.180	2.059	4,469
2026-04-28	2.230	2.270	2.200	2.270	2.144	2,223
2026-04-27	2.280	2.280	2.200	2.230	2.106	6,505
2026-04-24	2.215	2.290	2.215	2.270	2.144	2,485
2026-04-23	2.260	2.275	2.225	2.235	2.111	3,801
2026-04-22	2.250	2.255	2.180	2.215	2.092	6,451
2026-04-21	2.215	2.255	2.205	2.250	2.125	4,231
2026-04-20	2.285	2.285	2.210	2.215	2.092	3,974
2026-04-17	2.295	2.295	2.255	2.255	2.130	448
2026-04-16	2.280	2.280	2.225	2.280	2.154	8,582
2026-04-15	2.270	2.290	2.250	2.280	2.154	14,629
2026-04-14	2.240	2.290	2.225	2.250	2.125	8,439
2026-04-13	2.160	2.220	2.160	2.220	2.097	8,481
2026-04-10	2.170	2.180	2.130	2.180	2.059	8,159
2026-04-09	2.190	2.190	2.125	2.170	2.050	3,989
2026-04-08	2.180	2.220	2.150	2.200	2.078	5,373
2026-04-07	2.120	2.320	2.120	2.150	2.031	28,464
2026-04-02	2.020	2.070	2.000	2.070	1.955	22,552
2026-04-01	2.010	2.060	2.000	2.020	1.908	11,485
2026-03-31	2.010	2.140	1.870	2.000	1.889	149,697
2026-03-30	2.250	2.260	2.200	2.200	2.078	12,336
2026-03-27	2.340	2.350	2.200	2.210	2.088	17,688
2026-03-26	2.350	2.350	2.340	2.340	2.210	2,000
2026-03-25	2.360	2.360	2.320	2.350	2.220	5,518
2026-03-24	2.400	2.400	2.330	2.360	2.229	11,449
2026-03-23	2.370	2.390	2.280	2.390	2.258	14,827
2026-03-20	2.340	2.370	2.320	2.370	2.239	9,702
2026-03-19	2.400	2.400	2.330	2.370	2.239	5,781
2026-03-18	2.430	2.430	2.360	2.390	2.258	5,068
2026-03-17	2.420	2.450	2.370	2.430	2.295	8,512
2026-03-16	2.460	2.460	2.350	2.420	2.286	4,724
2026-03-13	2.460	2.460	2.420	2.460	2.324	10,765
2026-03-12	2.510	2.510	2.450	2.450	2.314	3,246
2026-03-11	2.540	2.560	2.510	2.510	2.371	7,368
2026-03-10	2.440	2.540	2.440	2.540	2.399	8,082
2026-03-09	2.380	2.440	2.350	2.440	2.305	10,617
2026-03-06	2.410	2.410	2.370	2.370	2.239	12,561
2026-03-05	2.390	2.440	2.350	2.400	2.267	26,719
2026-03-04	2.470	2.470	2.350	2.370	2.239	25,438
2026-03-03	2.500	2.500	2.420	2.420	2.286	9,206
2026-03-02	2.560	2.560	2.460	2.520	2.380	13,550
2026-02-27	2.580	2.580	2.520	2.570	2.428	2,190
2026-02-26	2.600	2.600	2.520	2.570	2.428	4,265
2026-02-25	2.510	2.540	2.450	2.540	2.399	25,500
2026-02-24	2.650	2.650	2.490	2.510	2.371	35,721
2026-02-23	2.700	2.730	2.620	2.650	2.503	12,381
2026-02-20	2.690	2.730	2.680	2.730	2.579	3,704
2026-02-19	2.690	2.740	2.680	2.700	2.550	4,540
2026-02-18	2.750	2.750	2.690	2.750	2.598	1,377
2026-02-17	2.740	2.740	2.680	2.690	2.541	6,439
2026-02-16	2.740	2.740	2.690	2.740	2.588	6,399
2026-02-13	2.760	2.760	2.680	2.680	2.532	1,260
2026-02-12	2.750	2.780	2.710	2.760	2.607	2,698
2026-02-11	2.680	2.750	2.680	2.750	2.598	2,323
2026-02-10	2.830	2.830	2.620	2.710	2.560	28,552
2026-02-09	2.770	2.810	2.710	2.810	2.654	18,467
2026-02-06	2.700	2.770	2.660	2.760	2.607	290,493
2026-02-05	2.740	2.740	2.650	2.700	2.550	3,885
2026-02-04	2.760	2.760	2.670	2.740	2.588	5,134
2026-02-03	2.730	2.730	2.680	2.720	2.569	2,038

← NewerPage 3 of 21 · 1,253 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.