IMS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.500 | 3.500 | 3.440 | 3.440 | 3.120 | 2,801 |
| 2025-08-06 | 3.480 | 3.530 | 3.430 | 3.490 | 3.166 | 4,902 |
| 2025-08-05 | 3.570 | 3.600 | 3.350 | 3.480 | 3.157 | 37,951 |
| 2025-08-04 | 3.430 | 3.600 | 3.400 | 3.550 | 3.220 | 143,211 |
| 2025-08-01 | 3.500 | 3.580 | 3.400 | 3.430 | 3.111 | 5,599 |
| 2025-07-31 | 3.450 | 3.530 | 3.400 | 3.510 | 3.184 | 10,870 |
| 2025-07-30 | 3.530 | 3.530 | 3.430 | 3.520 | 3.193 | 2,117 |
| 2025-07-29 | 3.490 | 3.500 | 3.420 | 3.500 | 3.175 | 12,193 |
| 2025-07-28 | 3.550 | 3.550 | 3.410 | 3.420 | 3.102 | 12,636 |
| 2025-07-25 | 3.580 | 3.580 | 3.250 | 3.500 | 3.175 | 133,120 |
| 2025-07-24 | 3.620 | 3.640 | 3.510 | 3.530 | 3.202 | 21,963 |
| 2025-07-23 | 3.580 | 3.740 | 3.500 | 3.610 | 3.274 | 181,979 |
| 2025-07-22 | 3.780 | 3.780 | 3.690 | 3.750 | 3.401 | 4,758 |
| 2025-07-21 | 3.720 | 3.790 | 3.670 | 3.750 | 3.401 | 7,168 |
| 2025-07-18 | 3.860 | 3.860 | 3.710 | 3.750 | 3.401 | 2,638 |
| 2025-07-17 | 3.870 | 3.870 | 3.740 | 3.870 | 3.510 | 3,008 |
| 2025-07-16 | 3.720 | 3.860 | 3.720 | 3.860 | 3.501 | 1,618 |
| 2025-07-15 | 3.730 | 3.780 | 3.720 | 3.770 | 3.420 | 4,351 |
| 2025-07-14 | 3.770 | 3.770 | 3.700 | 3.760 | 3.411 | 12,220 |
| 2025-07-11 | 3.750 | 3.860 | 3.750 | 3.840 | 3.483 | 20,360 |
| 2025-07-10 | 3.830 | 3.830 | 3.760 | 3.810 | 3.456 | 3,444 |
| 2025-07-09 | 3.830 | 3.850 | 3.810 | 3.830 | 3.474 | 5,776 |
| 2025-07-08 | 3.870 | 3.870 | 3.830 | 3.850 | 3.492 | 5,155 |
| 2025-07-07 | 3.870 | 3.890 | 3.820 | 3.870 | 3.510 | 5,670 |
| 2025-07-04 | 3.860 | 3.870 | 3.850 | 3.870 | 3.510 | 2,701 |
| 2025-07-03 | 3.880 | 3.910 | 3.850 | 3.870 | 3.510 | 8,923 |
| 2025-07-02 | 3.980 | 3.990 | 3.830 | 3.880 | 3.519 | 15,173 |
| 2025-07-01 | 3.990 | 4.000 | 3.810 | 3.980 | 3.610 | 26,006 |
| 2025-06-30 | 3.980 | 4.000 | 3.930 | 4.000 | 3.628 | 8,853 |
| 2025-06-27 | 3.960 | 4.010 | 3.950 | 4.010 | 3.637 | 15,830 |
| 2025-06-26 | 3.950 | 4.020 | 3.900 | 4.000 | 3.628 | 29,904 |
| 2025-06-25 | 3.940 | 4.090 | 3.900 | 4.000 | 3.628 | 38,951 |
| 2025-06-24 | 3.950 | 3.950 | 3.880 | 3.910 | 3.547 | 5,388 |
| 2025-06-23 | 3.980 | 3.980 | 3.890 | 3.940 | 3.574 | 13,175 |
| 2025-06-20 | 4.090 | 4.090 | 3.900 | 3.980 | 3.610 | 23,645 |
| 2025-06-18 | 3.920 | 3.960 | 3.880 | 3.940 | 3.574 | 14,216 |
| 2025-06-17 | 3.900 | 3.980 | 3.900 | 3.920 | 3.556 | 64,992 |
| 2025-06-16 | 3.970 | 4.000 | 3.910 | 3.990 | 3.619 | 19,461 |
| 2025-06-13 | 3.970 | 4.000 | 3.930 | 3.970 | 3.601 | 53,745 |
| 2025-06-12 | 3.850 | 4.020 | 3.840 | 3.970 | 3.601 | 165,715 |
| 2025-06-11 | 3.730 | 3.840 | 3.670 | 3.760 | 3.411 | 19,856 |
| 2025-06-10 | 3.730 | 3.750 | 3.680 | 3.730 | 3.383 | 8,791 |
| 2025-06-09 | 3.730 | 3.750 | 3.680 | 3.730 | 3.383 | 6,988 |
| 2025-06-06 | 3.720 | 3.750 | 3.610 | 3.680 | 3.338 | 18,483 |
| 2025-06-05 | 3.780 | 3.780 | 3.720 | 3.720 | 3.374 | 8,904 |
| 2025-06-04 | 3.740 | 3.780 | 3.690 | 3.780 | 3.429 | 4,672 |
| 2025-06-03 | 3.770 | 3.780 | 3.680 | 3.740 | 3.392 | 7,170 |
| 2025-06-02 | 3.700 | 3.790 | 3.650 | 3.770 | 3.420 | 9,909 |
| 2025-05-30 | 3.800 | 3.800 | 3.660 | 3.780 | 3.429 | 23,009 |
| 2025-05-29 | 3.850 | 3.850 | 3.710 | 3.800 | 3.447 | 35,405 |
| 2025-05-28 | 3.900 | 4.060 | 3.760 | 3.880 | 3.519 | 118,510 |
| 2025-05-27 | 4.100 | 4.130 | 4.050 | 4.090 | 3.710 | 18,030 |
| 2025-05-26 | 4.090 | 4.150 | 4.060 | 4.100 | 3.719 | 50,264 |
| 2025-05-23 | 4.070 | 4.160 | 4.000 | 4.050 | 3.674 | 27,868 |
| 2025-05-22 | 4.140 | 4.400 | 3.810 | 4.070 | 3.692 | 93,501 |
| 2025-05-21 | 3.840 | 4.220 | 3.750 | 4.100 | 3.719 | 289,287 |
| 2025-05-20 | 3.750 | 3.900 | 3.750 | 3.750 | 3.401 | 74,347 |
| 2025-05-19 | 3.700 | 3.700 | 3.660 | 3.690 | 3.347 | 4,993 |
| 2025-05-16 | 3.700 | 3.720 | 3.660 | 3.700 | 3.356 | 11,191 |
| 2025-05-15 | 3.710 | 3.710 | 3.600 | 3.700 | 3.356 | 7,034 |
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.