IMS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 4.090 | 4.100 | 4.050 | 4.050 | 3.530 | 2,436 |
| 2024-11-13 | 4.100 | 4.100 | 3.950 | 4.100 | 3.574 | 3,320 |
| 2024-11-12 | 4.190 | 4.190 | 3.970 | 4.100 | 3.574 | 7,237 |
| 2024-11-08 | 4.220 | 4.220 | 4.070 | 4.190 | 3.652 | 10,089 |
| 2024-11-07 | 4.150 | 4.220 | 4.140 | 4.220 | 3.678 | 9,389 |
| 2024-11-06 | 4.180 | 4.180 | 4.100 | 4.140 | 3.609 | 6,598 |
| 2024-11-05 | 3.960 | 4.190 | 3.960 | 4.100 | 3.574 | 16,357 |
| 2024-11-04 | 3.900 | 3.980 | 3.820 | 3.920 | 3.417 | 17,744 |
| 2024-10-31 | 3.850 | 3.910 | 3.810 | 3.910 | 3.408 | 3,737 |
| 2024-10-30 | 3.810 | 3.870 | 3.780 | 3.850 | 3.356 | 9,250 |
| 2024-10-29 | 3.730 | 3.820 | 3.700 | 3.810 | 3.321 | 10,967 |
| 2024-10-28 | 3.780 | 3.820 | 3.700 | 3.700 | 3.225 | 15,457 |
| 2024-10-25 | 3.600 | 3.870 | 3.600 | 3.780 | 3.295 | 35,600 |
| 2024-10-24 | 3.500 | 3.550 | 3.480 | 3.550 | 3.094 | 35,018 |
| 2024-10-23 | 3.470 | 3.680 | 3.450 | 3.530 | 3.077 | 11,329 |
| 2024-10-22 | 3.490 | 3.490 | 3.430 | 3.480 | 3.033 | 13,415 |
| 2024-10-21 | 3.520 | 3.580 | 3.480 | 3.480 | 3.033 | 21,273 |
| 2024-10-18 | 3.520 | 3.570 | 3.470 | 3.520 | 3.068 | 43,386 |
| 2024-10-17 | 3.510 | 3.520 | 3.470 | 3.520 | 3.068 | 6,389 |
| 2024-10-16 | 3.450 | 3.520 | 3.450 | 3.520 | 3.068 | 4,356 |
| 2024-10-15 | 3.480 | 3.520 | 3.450 | 3.520 | 3.068 | 27,276 |
| 2024-10-14 | 3.560 | 3.560 | 3.480 | 3.520 | 3.068 | 12,882 |
| 2024-10-11 | 3.560 | 3.570 | 3.490 | 3.570 | 3.112 | 110,980 |
| 2024-10-10 | 3.580 | 3.590 | 3.470 | 3.490 | 3.042 | 13,332 |
| 2024-10-09 | 3.500 | 3.580 | 3.470 | 3.530 | 3.077 | 6,096 |
| 2024-10-08 | 3.500 | 3.590 | 3.470 | 3.500 | 3.051 | 16,038 |
| 2024-10-07 | 3.580 | 3.590 | 3.500 | 3.500 | 3.051 | 19,155 |
| 2024-10-04 | 3.600 | 3.600 | 3.500 | 3.540 | 3.086 | 167,110 |
| 2024-10-03 | 3.650 | 3.690 | 3.550 | 3.640 | 3.173 | 48,492 |
| 2024-10-02 | 3.600 | 3.650 | 3.570 | 3.650 | 3.182 | 3,365 |
| 2024-10-01 | 3.670 | 3.670 | 3.560 | 3.640 | 3.173 | 5,272 |
| 2024-09-30 | 3.640 | 3.680 | 3.540 | 3.670 | 3.199 | 46,862 |
| 2024-09-27 | 3.640 | 3.690 | 3.550 | 3.640 | 3.173 | 37,940 |
| 2024-09-26 | 3.690 | 3.690 | 3.540 | 3.640 | 3.173 | 2,024 |
| 2024-09-25 | 3.680 | 3.690 | 3.600 | 3.690 | 3.216 | 1,366 |
| 2024-09-24 | 3.550 | 3.680 | 3.550 | 3.680 | 3.208 | 2,519 |
| 2024-09-23 | 3.600 | 3.600 | 3.500 | 3.550 | 3.094 | 10,144 |
| 2024-09-20 | 3.640 | 3.680 | 3.580 | 3.580 | 3.121 | 3,220 |
| 2024-09-19 | 3.620 | 3.660 | 3.570 | 3.600 | 3.138 | 18,461 |
| 2024-09-18 | 3.620 | 3.620 | 3.580 | 3.620 | 3.155 | 3,586 |
| 2024-09-17 | 3.620 | 3.620 | 3.580 | 3.610 | 3.147 | 3,570 |
| 2024-09-16 | 3.540 | 3.610 | 3.540 | 3.610 | 3.147 | 4,642 |
| 2024-09-13 | 3.590 | 3.600 | 3.520 | 3.550 | 3.094 | 14,732 |
| 2024-09-12 | 3.600 | 3.620 | 3.550 | 3.600 | 3.138 | 5,978 |
| 2024-09-11 | 3.620 | 3.670 | 3.570 | 3.600 | 3.138 | 934 |
| 2024-09-10 | 3.580 | 3.620 | 3.570 | 3.620 | 3.155 | 10,176 |
| 2024-09-09 | 3.590 | 3.600 | 3.410 | 3.580 | 3.121 | 19,204 |
| 2024-09-06 | 3.600 | 3.650 | 3.480 | 3.650 | 3.182 | 14,278 |
| 2024-09-05 | 3.660 | 3.660 | 3.530 | 3.590 | 3.129 | 10,316 |
| 2024-09-04 | 3.750 | 3.750 | 3.500 | 3.650 | 3.182 | 38,398 |
| 2024-09-03 | 3.690 | 3.740 | 3.690 | 3.740 | 3.260 | 6,414 |
| 2024-09-02 | 3.700 | 3.700 | 3.630 | 3.690 | 3.216 | 2,808 |
| 2024-08-30 | 3.700 | 3.720 | 3.700 | 3.710 | 3.234 | 845 |
| 2024-08-29 | 3.710 | 3.730 | 3.650 | 3.720 | 3.243 | 1,533 |
| 2024-08-28 | 3.730 | 3.760 | 3.650 | 3.710 | 3.234 | 12,519 |
| 2024-08-27 | 3.770 | 3.770 | 3.730 | 3.730 | 3.251 | 9,183 |
| 2024-08-26 | 3.720 | 3.780 | 3.720 | 3.760 | 3.277 | 22,480 |
| 2024-08-23 | 3.730 | 3.750 | 3.680 | 3.750 | 3.269 | 3,779 |
| 2024-08-22 | 3.730 | 3.790 | 3.720 | 3.790 | 3.304 | 5,331 |
| 2024-08-21 | 3.770 | 3.770 | 3.700 | 3.730 | 3.251 | 1,132 |
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.