IMS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	3.020	3.020	2.900	3.000	2.721	13,383
2025-10-29	2.920	3.040	2.900	2.980	2.703	16,448
2025-10-28	2.910	2.980	2.860	2.930	2.658	5,006
2025-10-27	2.950	2.990	2.800	2.990	2.712	11,256
2025-10-24	2.980	2.990	2.880	2.950	2.676	2,329
2025-10-23	2.930	2.940	2.860	2.900	2.630	3,639
2025-10-22	2.900	3.010	2.850	2.930	2.658	17,623
2025-10-21	3.010	3.010	2.840	2.890	2.621	20,771
2025-10-20	3.010	3.030	2.970	3.010	2.730	1,723
2025-10-17	3.050	3.050	2.950	3.040	2.757	6,056
2025-10-16	3.150	3.150	3.010	3.050	2.767	10,073
2025-10-15	3.100	3.140	3.090	3.120	2.830	6,185
2025-10-14	3.260	3.260	3.050	3.100	2.812	8,162
2025-10-13	3.260	3.260	3.160	3.200	2.903	2,649
2025-10-10	3.210	3.280	3.180	3.250	2.948	18,868
2025-10-09	3.090	3.260	3.070	3.190	2.894	34,258
2025-10-08	3.040	3.070	3.010	3.070	2.785	9,790
2025-10-07	2.970	3.070	2.970	3.040	2.757	32,513
2025-10-06	2.960	3.000	2.880	2.970	2.694	10,378
2025-10-03	2.950	2.960	2.910	2.960	2.685	2,750
2025-10-02	2.950	2.960	2.900	2.950	2.676	14,451
2025-10-01	2.950	2.950	2.850	2.880	2.612	6,576
2025-09-30	2.950	2.960	2.840	2.920	2.649	11,584
2025-09-29	3.000	3.000	2.900	2.960	2.685	6,442
2025-09-26	2.970	3.000	2.900	3.000	2.721	9,373
2025-09-25	2.880	2.950	2.880	2.950	2.676	3,863
2025-09-24	2.840	2.880	2.830	2.880	2.612	766
2025-09-23	2.920	2.920	2.820	2.830	2.567	30,045
2025-09-22	2.910	2.990	2.880	2.880	2.612	3,281
2025-09-19	2.980	3.000	2.910	2.910	2.640	10,490
2025-09-18	2.850	3.020	2.850	2.920	2.649	11,422
2025-09-17	3.050	3.050	2.850	2.910	2.640	60,215
2025-09-16	3.140	3.140	3.020	3.090	2.803	6,339
2025-09-15	3.050	3.150	3.050	3.140	2.848	13,407
2025-09-12	3.070	3.150	3.020	3.090	2.803	131,983
2025-09-11	3.230	3.250	3.070	3.070	2.785	26,408
2025-09-10	3.280	3.300	3.170	3.230	2.930	7,942
2025-09-09	3.210	3.330	3.180	3.280	2.975	17,986
2025-09-08	3.250	3.330	3.180	3.210	2.912	27,443
2025-09-05	3.220	3.300	3.220	3.300	2.993	5,032
2025-09-04	3.250	3.250	3.220	3.250	2.948	10,217
2025-09-03	3.300	3.330	3.260	3.280	2.975	3,388
2025-09-02	3.300	3.360	3.260	3.300	2.993	2,864
2025-09-01	3.380	3.380	3.280	3.300	2.993	3,264
2025-08-29	3.310	3.430	3.310	3.360	3.048	11,702
2025-08-28	3.340	3.340	3.270	3.300	2.993	2,382
2025-08-27	3.350	3.350	3.260	3.330	3.021	4,398
2025-08-26	3.350	3.350	3.230	3.340	3.030	5,302
2025-08-25	3.310	3.350	3.250	3.350	3.039	19,912
2025-08-22	3.300	3.380	3.300	3.350	3.039	2,003
2025-08-21	3.420	3.490	3.260	3.350	3.039	14,290
2025-08-20	3.320	3.400	3.310	3.400	3.084	2,344
2025-08-19	3.340	3.390	3.320	3.320	3.011	7,205
2025-08-18	3.400	3.400	3.330	3.400	3.084	4,789
2025-08-14	3.370	3.400	3.360	3.400	3.084	1,449
2025-08-13	3.340	3.430	3.330	3.370	3.057	3,926
2025-08-12	3.440	3.440	3.340	3.340	3.030	6,932
2025-08-11	3.440	3.440	3.360	3.440	3.120	4,249
2025-08-08	3.440	3.440	3.370	3.440	3.120	5,096
2025-08-07	3.500	3.500	3.440	3.440	3.120	2,801

← NewerPage 5 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.