IMS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-20 | 3.780 | 3.780 | 3.720 | 3.750 | 3.269 | 116,323 |
| 2024-08-19 | 3.850 | 3.850 | 3.700 | 3.780 | 3.295 | 13,252 |
| 2024-08-16 | 3.760 | 3.860 | 3.720 | 3.860 | 3.365 | 27,516 |
| 2024-08-14 | 3.760 | 3.770 | 3.680 | 3.760 | 3.277 | 5,713 |
| 2024-08-13 | 3.750 | 3.780 | 3.700 | 3.750 | 3.269 | 10,342 |
| 2024-08-12 | 3.880 | 3.880 | 3.700 | 3.780 | 3.295 | 68,593 |
| 2024-08-09 | 3.860 | 3.950 | 3.840 | 3.950 | 3.443 | 12,823 |
| 2024-08-08 | 3.810 | 3.860 | 3.750 | 3.860 | 3.365 | 6,266 |
| 2024-08-07 | 3.860 | 3.900 | 3.810 | 3.860 | 3.365 | 6,387 |
| 2024-08-06 | 3.840 | 3.940 | 3.710 | 3.780 | 3.295 | 13,803 |
| 2024-08-05 | 3.780 | 3.840 | 3.600 | 3.790 | 3.304 | 33,672 |
| 2024-08-02 | 3.900 | 3.900 | 3.700 | 3.800 | 3.312 | 23,976 |
| 2024-08-01 | 3.890 | 3.960 | 3.890 | 3.930 | 3.426 | 6,272 |
| 2024-07-31 | 3.960 | 3.960 | 3.720 | 3.890 | 3.391 | 53,873 |
| 2024-07-30 | 4.100 | 4.100 | 3.890 | 3.960 | 3.452 | 20,272 |
| 2024-07-29 | 4.210 | 4.210 | 4.060 | 4.100 | 3.574 | 5,521 |
| 2024-07-26 | 4.140 | 4.210 | 4.060 | 4.210 | 3.670 | 6,195 |
| 2024-07-25 | 4.150 | 4.150 | 4.000 | 4.140 | 3.609 | 13,692 |
| 2024-07-24 | 4.170 | 4.180 | 4.130 | 4.170 | 3.635 | 1,146 |
| 2024-07-23 | 4.230 | 4.250 | 4.140 | 4.170 | 3.635 | 4,041 |
| 2024-07-22 | 4.130 | 4.240 | 4.130 | 4.210 | 3.670 | 6,446 |
| 2024-07-19 | 4.080 | 4.100 | 4.040 | 4.080 | 3.556 | 4,261 |
| 2024-07-18 | 4.180 | 4.210 | 4.050 | 4.090 | 3.565 | 8,130 |
| 2024-07-17 | 4.220 | 4.240 | 4.190 | 4.230 | 3.687 | 2,710 |
| 2024-07-16 | 4.310 | 4.330 | 4.180 | 4.220 | 3.678 | 4,451 |
| 2024-07-15 | 4.380 | 4.400 | 4.290 | 4.300 | 3.748 | 13,794 |
| 2024-07-12 | 4.450 | 4.500 | 4.400 | 4.400 | 3.835 | 4,195 |
| 2024-07-11 | 4.480 | 4.490 | 4.450 | 4.450 | 3.879 | 766 |
| 2024-07-10 | 4.500 | 4.510 | 4.460 | 4.480 | 3.905 | 6,679 |
| 2024-07-09 | 4.550 | 4.620 | 4.500 | 4.500 | 3.922 | 32,194 |
| 2024-07-08 | 4.570 | 4.570 | 4.540 | 4.570 | 3.983 | 1,779 |
| 2024-07-05 | 4.520 | 4.600 | 4.520 | 4.570 | 3.983 | 2,206 |
| 2024-07-04 | 4.500 | 4.590 | 4.500 | 4.590 | 4.001 | 2,823 |
| 2024-07-03 | 4.450 | 4.540 | 4.350 | 4.540 | 3.957 | 7,863 |
| 2024-07-02 | 4.640 | 4.660 | 4.410 | 4.450 | 3.879 | 8,674 |
| 2024-07-01 | 4.680 | 4.750 | 4.440 | 4.620 | 4.027 | 16,593 |
| 2024-06-28 | 4.500 | 4.620 | 4.380 | 4.620 | 4.027 | 22,567 |
| 2024-06-27 | 4.440 | 4.500 | 4.320 | 4.500 | 3.922 | 24,623 |
| 2024-06-26 | 4.380 | 4.450 | 4.300 | 4.440 | 3.870 | 21,517 |
| 2024-06-25 | 4.380 | 4.380 | 4.300 | 4.380 | 3.818 | 4,993 |
| 2024-06-24 | 4.410 | 4.410 | 4.300 | 4.390 | 3.827 | 7,308 |
| 2024-06-21 | 4.390 | 4.390 | 4.310 | 4.390 | 3.827 | 2,934 |
| 2024-06-20 | 4.440 | 4.440 | 4.320 | 4.390 | 3.827 | 39,865 |
| 2024-06-19 | 4.420 | 4.520 | 4.370 | 4.440 | 3.870 | 41,614 |
| 2024-06-18 | 4.430 | 4.500 | 4.420 | 4.500 | 3.922 | 3,729 |
| 2024-06-17 | 4.540 | 4.540 | 4.440 | 4.500 | 3.922 | 10,094 |
| 2024-06-14 | 4.480 | 4.540 | 4.420 | 4.540 | 3.957 | 4,779 |
| 2024-06-13 | 4.440 | 4.630 | 4.330 | 4.530 | 3.949 | 13,891 |
| 2024-06-12 | 4.480 | 4.500 | 4.400 | 4.500 | 3.922 | 9,186 |
| 2024-06-11 | 4.620 | 4.620 | 4.370 | 4.500 | 3.922 | 41,028 |
| 2024-06-10 | 4.450 | 4.630 | 4.380 | 4.630 | 4.036 | 37,124 |
| 2024-06-07 | 4.430 | 4.440 | 4.320 | 4.440 | 3.870 | 9,177 |
| 2024-06-06 | 4.450 | 4.450 | 4.390 | 4.440 | 3.870 | 7,454 |
| 2024-06-05 | 4.440 | 4.440 | 4.340 | 4.440 | 3.870 | 2,083 |
| 2024-06-04 | 4.480 | 4.600 | 4.310 | 4.440 | 3.870 | 34,395 |
| 2024-06-03 | 4.100 | 4.480 | 4.040 | 4.470 | 3.896 | 38,475 |
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.