IMS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.890 | 3.890 | 3.770 | 3.850 | 3.492 | 21,947 |
| 2025-02-13 | 3.890 | 3.890 | 3.830 | 3.890 | 3.528 | 19,480 |
| 2025-02-12 | 3.920 | 3.920 | 3.850 | 3.890 | 3.528 | 19,518 |
| 2025-02-11 | 3.930 | 3.940 | 3.880 | 3.910 | 3.547 | 16,046 |
| 2025-02-10 | 3.910 | 3.950 | 3.880 | 3.880 | 3.519 | 11,009 |
| 2025-02-07 | 3.910 | 3.960 | 3.900 | 3.910 | 3.547 | 21,565 |
| 2025-02-06 | 3.950 | 3.950 | 3.850 | 3.900 | 3.538 | 17,760 |
| 2025-02-05 | 3.940 | 3.950 | 3.900 | 3.920 | 3.556 | 27,143 |
| 2025-02-04 | 3.960 | 3.970 | 3.930 | 3.960 | 3.592 | 4,097 |
| 2025-02-03 | 3.970 | 4.030 | 3.920 | 3.970 | 3.601 | 15,758 |
| 2025-01-31 | 4.100 | 4.100 | 4.010 | 4.040 | 3.665 | 6,080 |
| 2025-01-30 | 4.090 | 4.150 | 4.050 | 4.070 | 3.692 | 4,558 |
| 2025-01-29 | 4.100 | 4.100 | 4.010 | 4.090 | 3.710 | 1,629 |
| 2025-01-28 | 4.100 | 4.120 | 4.020 | 4.100 | 3.719 | 6,524 |
| 2025-01-27 | 4.030 | 4.080 | 3.940 | 4.080 | 3.701 | 7,244 |
| 2025-01-24 | 4.090 | 4.090 | 4.000 | 4.070 | 3.692 | 15,728 |
| 2025-01-23 | 4.200 | 4.200 | 4.030 | 4.100 | 3.719 | 9,832 |
| 2025-01-22 | 4.260 | 4.260 | 4.170 | 4.200 | 3.810 | 7,491 |
| 2025-01-21 | 4.240 | 4.260 | 4.170 | 4.260 | 3.864 | 6,221 |
| 2025-01-20 | 4.220 | 4.280 | 4.170 | 4.240 | 3.846 | 6,508 |
| 2025-01-17 | 4.290 | 4.290 | 4.220 | 4.270 | 3.873 | 2,731 |
| 2025-01-16 | 4.200 | 4.290 | 4.200 | 4.290 | 3.891 | 20,011 |
| 2025-01-15 | 4.070 | 4.320 | 4.070 | 4.200 | 3.810 | 37,213 |
| 2025-01-14 | 3.950 | 4.070 | 3.930 | 4.070 | 3.692 | 14,725 |
| 2025-01-13 | 3.960 | 3.960 | 3.930 | 3.950 | 3.583 | 8,910 |
| 2025-01-10 | 3.880 | 3.980 | 3.850 | 3.960 | 3.592 | 13,276 |
| 2025-01-09 | 3.880 | 3.900 | 3.860 | 3.880 | 3.519 | 2,601 |
| 2025-01-08 | 3.950 | 3.990 | 3.860 | 3.880 | 3.519 | 7,272 |
| 2025-01-07 | 3.970 | 4.010 | 3.910 | 3.950 | 3.583 | 16,261 |
| 2025-01-03 | 3.990 | 4.000 | 3.900 | 4.000 | 3.628 | 11,215 |
| 2025-01-02 | 4.020 | 4.120 | 3.800 | 3.990 | 3.619 | 91,716 |
| 2024-12-30 | 4.000 | 4.080 | 3.850 | 4.080 | 3.701 | 23,465 |
| 2024-12-27 | 3.910 | 4.000 | 3.910 | 3.910 | 3.547 | 7,228 |
| 2024-12-23 | 3.800 | 3.960 | 3.790 | 3.960 | 3.592 | 22,499 |
| 2024-12-20 | 3.740 | 3.800 | 3.600 | 3.800 | 3.447 | 12,100 |
| 2024-12-19 | 3.730 | 3.750 | 3.660 | 3.730 | 3.383 | 5,553 |
| 2024-12-18 | 3.740 | 3.740 | 3.660 | 3.730 | 3.383 | 4,672 |
| 2024-12-17 | 3.700 | 3.750 | 3.620 | 3.740 | 3.392 | 5,278 |
| 2024-12-16 | 3.740 | 3.740 | 3.600 | 3.720 | 3.374 | 12,026 |
| 2024-12-13 | 3.750 | 3.760 | 3.700 | 3.740 | 3.392 | 11,749 |
| 2024-12-12 | 3.790 | 3.790 | 3.710 | 3.750 | 3.401 | 12,942 |
| 2024-12-11 | 3.790 | 3.790 | 3.730 | 3.790 | 3.438 | 4,678 |
| 2024-12-10 | 3.790 | 3.800 | 3.750 | 3.790 | 3.438 | 15,205 |
| 2024-12-09 | 3.810 | 3.820 | 3.740 | 3.790 | 3.438 | 10,185 |
| 2024-12-06 | 3.780 | 3.840 | 3.730 | 3.840 | 3.483 | 8,772 |
| 2024-12-05 | 3.840 | 3.880 | 3.720 | 3.830 | 3.474 | 11,184 |
| 2024-12-04 | 3.890 | 3.890 | 3.810 | 3.860 | 3.501 | 2,375 |
| 2024-12-03 | 3.910 | 3.910 | 3.700 | 3.880 | 3.519 | 12,285 |
| 2024-12-02 | 3.880 | 3.960 | 3.830 | 3.910 | 3.547 | 13,148 |
| 2024-11-29 | 4.040 | 4.100 | 4.040 | 4.100 | 3.574 | 29,812 |
| 2024-11-28 | 4.110 | 4.120 | 4.000 | 4.030 | 3.513 | 27,149 |
| 2024-11-27 | 4.130 | 4.130 | 4.100 | 4.110 | 3.583 | 6,610 |
| 2024-11-26 | 4.090 | 4.140 | 4.090 | 4.140 | 3.609 | 28,532 |
| 2024-11-25 | 4.030 | 4.130 | 3.980 | 4.090 | 3.565 | 16,708 |
| 2024-11-22 | 4.000 | 4.050 | 4.000 | 4.020 | 3.504 | 3,956 |
| 2024-11-21 | 4.120 | 4.120 | 3.960 | 4.000 | 3.487 | 4,206 |
| 2024-11-20 | 4.050 | 4.100 | 3.910 | 4.090 | 3.565 | 6,119 |
| 2024-11-19 | 4.130 | 4.130 | 3.960 | 4.050 | 3.530 | 16,019 |
| 2024-11-18 | 4.090 | 4.130 | 4.030 | 4.120 | 3.591 | 6,608 |
| 2024-11-15 | 4.090 | 4.100 | 4.030 | 4.090 | 3.565 | 3,232 |
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.