IMS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	3.390	3.590	3.320	3.400	3.400	144,498
2026-10-22	3.190	3.400	3.160	3.335	3.335	71,704
2026-10-21	3.050	3.240	3.050	3.170	3.170	73,258
2026-10-20	3.025	3.080	3.020	3.055	3.055	34,087
2026-10-19	3.060	3.110	3.045	3.090	3.090	44,124
2026-10-16	2.970	3.080	2.910	3.045	3.045	19,589
2026-10-15	3.050	3.050	2.925	2.940	2.940	22,608
2026-10-14	3.105	3.110	3.050	3.070	3.070	15,157
2026-10-13	3.120	3.150	3.065	3.105	3.105	22,918
2026-10-12	2.960	3.130	2.960	3.115	3.115	54,845
2026-10-09	3.080	3.125	2.800	2.930	2.930	91,957
2026-10-08	2.950	3.155	2.945	3.045	3.045	94,432
2026-10-07	2.900	3.190	2.900	2.960	2.960	138,050
2026-10-06	2.710	2.845	2.710	2.770	2.770	23,562
2026-10-05	2.710	2.800	2.710	2.750	2.750	32,601
2026-10-02	2.675	2.680	2.600	2.675	2.675	65,368
2026-10-01	2.635	2.675	2.620	2.655	2.655	15,880
2026-09-30	2.580	2.635	2.570	2.635	2.635	13,453
2026-09-29	2.600	2.605	2.550	2.570	2.570	1,141
2026-09-28	2.580	2.605	2.520	2.560	2.560	4,415
2026-09-25	2.540	2.585	2.540	2.575	2.575	4,887
2026-09-24	2.610	2.610	2.540	2.550	2.550	14,641
2026-09-23	2.630	2.650	2.585	2.610	2.610	16,622
2026-09-22	2.500	2.690	2.500	2.600	2.600	40,471
2026-09-21	2.370	2.520	2.370	2.485	2.485	11,564
2026-09-18	2.370	2.370	2.350	2.370	2.370	4,947
2026-09-17	2.350	2.380	2.350	2.370	2.370	5,082
2026-09-16	2.460	2.460	2.330	2.350	2.350	9,870
2026-09-15	2.330	2.560	2.330	2.470	2.470	39,687
2026-09-14	2.370	2.390	2.330	2.335	2.335	963
2026-09-11	2.360	2.395	2.320	2.370	2.370	6,591
2026-09-10	2.370	2.370	2.330	2.360	2.360	478
2026-09-09	2.360	2.395	2.320	2.370	2.370	11,630
2026-09-08	2.320	2.370	2.320	2.325	2.325	214
2026-09-07	2.370	2.385	2.320	2.320	2.320	4,520
2026-09-04	2.310	2.370	2.280	2.370	2.370	5,692
2026-09-03	2.330	2.330	2.260	2.310	2.310	1,264
2026-09-02	2.330	2.370	2.260	2.310	2.310	6,283
2026-09-01	2.320	2.380	2.320	2.380	2.380	681
2026-08-31	2.330	2.360	2.320	2.320	2.320	1,852
2026-08-28	2.320	2.385	2.320	2.330	2.330	2,594
2026-08-27	2.385	2.385	2.340	2.340	2.340	12,227
2026-08-26	2.390	2.430	2.350	2.385	2.385	10,570
2026-08-25	2.460	2.475	2.370	2.425	2.425	12,585
2026-08-24	2.430	2.460	2.430	2.430	2.430	2,576
2026-08-21	2.450	2.450	2.410	2.440	2.440	677
2026-08-20	2.450	2.460	2.410	2.450	2.450	1,780
2026-08-19	2.450	2.450	2.410	2.450	2.450	3,372
2026-08-18	2.425	2.490	2.410	2.425	2.425	7,577
2026-08-17	2.470	2.470	2.420	2.465	2.465	4,219
2026-08-14	2.510	2.520	2.470	2.520	2.520	503
2026-08-13	2.480	2.490	2.450	2.490	2.490	2,601
2026-08-12	2.545	2.550	2.410	2.480	2.480	9,426
2026-08-11	2.440	2.570	2.440	2.545	2.545	7,937
2026-08-10	2.595	2.595	2.415	2.445	2.445	34,679
2026-08-07	2.570	2.600	2.560	2.560	2.560	2,951
2026-08-06	2.650	2.650	2.560	2.620	2.620	19,882
2026-08-05	2.630	2.670	2.590	2.590	2.590	7,200
2026-08-04	2.535	2.620	2.530	2.605	2.605	9,097
2026-08-03	2.575	2.610	2.520	2.530	2.530	9,611

Page 1 of 21 · 1,258 trading daysOlder →

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.