IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	2.690	2.770	2.650	2.750	2.598	15,138
2026-01-30	2.710	2.750	2.640	2.730	2.579	8,005
2026-01-29	2.730	2.730	2.680	2.700	2.550	3,750
2026-01-28	2.710	2.740	2.700	2.730	2.579	2,917
2026-01-27	2.770	2.770	2.700	2.740	2.588	1,507
2026-01-26	2.730	2.740	2.710	2.740	2.588	667
2026-01-23	2.710	2.770	2.700	2.700	2.550	3,267
2026-01-22	2.690	2.790	2.690	2.710	2.560	8,388
2026-01-21	2.650	2.700	2.620	2.690	2.541	8,115
2026-01-20	2.700	2.700	2.650	2.650	2.503	5,258
2026-01-19	2.740	2.740	2.660	2.700	2.550	5,990
2026-01-16	2.780	2.780	2.670	2.750	2.598	5,200
2026-01-15	2.780	2.790	2.720	2.780	2.626	12,387
2026-01-14	2.820	2.820	2.710	2.780	2.626	9,303
2026-01-13	2.790	2.820	2.720	2.820	2.664	8,681
2026-01-12	2.800	2.800	2.710	2.790	2.635	5,712
2026-01-09	2.810	2.840	2.740	2.840	2.683	18,953
2026-01-08	2.800	2.810	2.700	2.740	2.588	14,411
2026-01-07	2.600	2.800	2.590	2.800	2.645	24,852
2026-01-05	2.540	2.610	2.540	2.610	2.465	15,335
2026-01-02	2.550	2.550	2.500	2.550	2.409	42,328
2025-12-30	2.570	2.570	2.470	2.540	2.399	13,210
2025-12-29	2.560	2.580	2.500	2.550	2.409	13,002
2025-12-23	2.590	2.610	2.420	2.610	2.465	152,042
2025-12-22	2.530	2.680	2.380	2.610	2.465	125,955
2025-12-19	2.750	2.750	2.650	2.730	2.579	11,019
2025-12-18	2.810	2.810	2.670	2.730	2.579	20,594
2025-12-17	2.820	2.820	2.730	2.810	2.654	8,021
2025-12-16	2.790	2.840	2.720	2.820	2.664	5,226
2025-12-15	2.830	2.840	2.710	2.790	2.635	34,021
2025-12-12	2.830	2.870	2.830	2.850	2.692	1,787
2025-12-11	2.870	2.910	2.760	2.890	2.730	38,016
2025-12-10	2.920	2.950	2.850	2.950	2.787	14,199
2025-12-09	2.930	2.930	2.850	2.920	2.758	10,410
2025-12-08	3.000	3.030	2.930	3.020	2.739	31,177
2025-12-05	2.980	3.040	2.950	3.000	2.721	19,389
2025-12-04	3.060	3.060	2.970	2.980	2.703	2,961
2025-12-03	2.960	3.080	2.950	3.030	2.748	46,871
2025-12-02	2.960	2.960	2.950	2.960	2.685	1,592
2025-12-01	3.000	3.000	2.920	2.960	2.685	13,961
2025-11-28	3.000	3.000	2.960	3.000	2.721	15,332
2025-11-27	2.980	3.000	2.960	3.000	2.721	13,181
2025-11-26	2.920	3.000	2.900	2.970	2.694	19,527
2025-11-25	2.990	3.000	2.900	2.960	2.685	21,933
2025-11-24	2.980	2.980	2.920	2.920	2.649	6,445
2025-11-21	2.990	2.990	2.940	2.980	2.703	8,690
2025-11-20	2.960	3.000	2.940	2.980	2.703	7,399
2025-11-19	2.990	2.990	2.950	2.960	2.685	1,735
2025-11-18	2.960	2.990	2.950	2.950	2.676	1,948
2025-11-17	2.990	3.000	2.970	2.990	2.712	9,101
2025-11-14	3.000	3.000	2.960	2.990	2.712	1,475
2025-11-13	2.970	3.000	2.970	3.000	2.721	8,416
2025-11-12	3.000	3.000	2.950	2.970	2.694	13,509
2025-11-10	2.980	3.000	2.910	3.000	2.721	18,830
2025-11-07	2.910	2.960	2.910	2.960	2.685	18,141
2025-11-06	3.000	3.000	2.960	2.990	2.712	7,940
2025-11-05	2.990	3.000	2.970	2.990	2.712	13,092
2025-11-04	2.970	2.990	2.940	2.970	2.694	18,605
2025-11-03	3.000	3.000	2.900	2.970	2.694	22,716
2025-10-31	3.000	3.000	2.940	2.980	2.703	3,179

← NewerPage 4 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.