IMS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.660 | 3.710 | 3.640 | 3.710 | 3.365 | 6,615 |
| 2025-05-13 | 3.660 | 3.680 | 3.610 | 3.670 | 3.329 | 8,217 |
| 2025-05-12 | 3.640 | 3.690 | 3.630 | 3.660 | 3.320 | 16,120 |
| 2025-05-09 | 3.630 | 3.650 | 3.540 | 3.640 | 3.302 | 5,627 |
| 2025-05-08 | 3.660 | 3.670 | 3.600 | 3.630 | 3.293 | 2,294 |
| 2025-05-07 | 3.610 | 3.670 | 3.600 | 3.660 | 3.320 | 16,326 |
| 2025-05-06 | 3.680 | 3.690 | 3.600 | 3.650 | 3.311 | 4,429 |
| 2025-05-05 | 3.710 | 3.720 | 3.630 | 3.680 | 3.338 | 2,770 |
| 2025-05-02 | 3.690 | 3.740 | 3.600 | 3.710 | 3.365 | 26,381 |
| 2025-04-30 | 3.600 | 3.630 | 3.570 | 3.630 | 3.293 | 19,242 |
| 2025-04-29 | 3.640 | 3.650 | 3.620 | 3.640 | 3.302 | 4,723 |
| 2025-04-28 | 3.670 | 3.670 | 3.630 | 3.650 | 3.311 | 5,535 |
| 2025-04-25 | 3.600 | 3.680 | 3.580 | 3.670 | 3.329 | 15,004 |
| 2025-04-24 | 3.600 | 3.600 | 3.560 | 3.600 | 3.265 | 13,154 |
| 2025-04-23 | 3.620 | 3.640 | 3.550 | 3.600 | 3.265 | 4,993 |
| 2025-04-22 | 3.530 | 3.610 | 3.520 | 3.610 | 3.274 | 11,354 |
| 2025-04-17 | 3.580 | 3.620 | 3.580 | 3.600 | 3.265 | 13,422 |
| 2025-04-16 | 3.550 | 3.580 | 3.500 | 3.580 | 3.247 | 23,181 |
| 2025-04-15 | 3.450 | 3.580 | 3.420 | 3.550 | 3.220 | 11,557 |
| 2025-04-14 | 3.380 | 3.460 | 3.380 | 3.450 | 3.129 | 10,901 |
| 2025-04-11 | 3.420 | 3.450 | 3.320 | 3.380 | 3.066 | 13,625 |
| 2025-04-10 | 3.500 | 3.550 | 3.410 | 3.450 | 3.129 | 13,534 |
| 2025-04-09 | 3.440 | 3.440 | 3.330 | 3.370 | 3.057 | 10,479 |
| 2025-04-08 | 3.280 | 3.500 | 3.280 | 3.420 | 3.102 | 17,203 |
| 2025-04-07 | 3.300 | 3.420 | 3.150 | 3.280 | 2.975 | 54,670 |
| 2025-04-04 | 3.540 | 3.560 | 3.240 | 3.400 | 3.084 | 40,462 |
| 2025-04-03 | 3.530 | 3.580 | 3.410 | 3.420 | 3.102 | 35,162 |
| 2025-04-02 | 3.630 | 3.630 | 3.530 | 3.580 | 3.247 | 15,431 |
| 2025-04-01 | 3.600 | 3.660 | 3.580 | 3.620 | 3.284 | 12,164 |
| 2025-03-31 | 3.680 | 3.710 | 3.540 | 3.660 | 3.320 | 20,349 |
| 2025-03-28 | 3.700 | 3.700 | 3.610 | 3.670 | 3.329 | 5,388 |
| 2025-03-27 | 3.660 | 3.710 | 3.630 | 3.700 | 3.356 | 7,992 |
| 2025-03-26 | 3.650 | 3.670 | 3.640 | 3.670 | 3.329 | 8,551 |
| 2025-03-25 | 3.650 | 3.680 | 3.610 | 3.650 | 3.311 | 3,749 |
| 2025-03-24 | 3.650 | 3.650 | 3.600 | 3.650 | 3.311 | 11,018 |
| 2025-03-21 | 3.700 | 3.710 | 3.600 | 3.650 | 3.311 | 13,346 |
| 2025-03-20 | 3.720 | 3.790 | 3.620 | 3.710 | 3.365 | 21,316 |
| 2025-03-19 | 3.790 | 3.790 | 3.690 | 3.750 | 3.401 | 14,323 |
| 2025-03-18 | 3.600 | 3.800 | 3.600 | 3.750 | 3.401 | 19,513 |
| 2025-03-17 | 3.670 | 3.670 | 3.580 | 3.670 | 3.329 | 30,629 |
| 2025-03-14 | 3.660 | 3.670 | 3.620 | 3.670 | 3.329 | 27,623 |
| 2025-03-13 | 3.720 | 3.850 | 3.600 | 3.660 | 3.320 | 154,463 |
| 2025-03-12 | 3.610 | 3.670 | 3.580 | 3.660 | 3.320 | 12,088 |
| 2025-03-11 | 3.640 | 3.640 | 3.570 | 3.610 | 3.274 | 14,809 |
| 2025-03-10 | 3.610 | 3.630 | 3.550 | 3.630 | 3.293 | 9,846 |
| 2025-03-07 | 3.650 | 3.650 | 3.540 | 3.600 | 3.265 | 13,021 |
| 2025-03-06 | 3.580 | 3.650 | 3.580 | 3.630 | 3.293 | 5,028 |
| 2025-03-05 | 3.550 | 3.600 | 3.500 | 3.580 | 3.247 | 18,503 |
| 2025-03-04 | 3.650 | 3.650 | 3.440 | 3.490 | 3.166 | 33,489 |
| 2025-03-03 | 3.750 | 3.780 | 3.620 | 3.650 | 3.311 | 27,560 |
| 2025-02-28 | 3.770 | 3.780 | 3.700 | 3.760 | 3.411 | 26,744 |
| 2025-02-27 | 3.810 | 3.810 | 3.720 | 3.770 | 3.420 | 8,962 |
| 2025-02-26 | 3.780 | 3.800 | 3.720 | 3.790 | 3.438 | 11,694 |
| 2025-02-25 | 3.860 | 3.860 | 3.700 | 3.790 | 3.438 | 20,442 |
| 2025-02-24 | 3.830 | 3.870 | 3.820 | 3.840 | 3.483 | 25,774 |
| 2025-02-21 | 3.870 | 3.870 | 3.750 | 3.830 | 3.474 | 13,473 |
| 2025-02-20 | 3.820 | 3.870 | 3.770 | 3.870 | 3.510 | 15,593 |
| 2025-02-19 | 3.870 | 3.870 | 3.760 | 3.820 | 3.465 | 18,838 |
| 2025-02-18 | 3.870 | 3.870 | 3.750 | 3.850 | 3.492 | 16,913 |
| 2025-02-17 | 3.850 | 3.880 | 3.800 | 3.840 | 3.483 | 21,475 |
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.