IMS S.A. (WSE:IMS)
Poland
· Delayed Price · Currency is PLN 3.000
+0.020 (0.67%)
At close: Dec 5, 2025
IMS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.98 | 3.04 | 2.95 | 3.00 | 3.00 | 0.67% | 19,389 |
| Dec 4, 2025 | 3.06 | 3.06 | 2.97 | 2.98 | 2.98 | -1.65% | 2,961 |
| Dec 3, 2025 | 2.96 | 3.08 | 2.95 | 3.03 | 3.03 | 2.36% | 46,871 |
| Dec 2, 2025 | 2.96 | 2.96 | 2.95 | 2.96 | 2.96 | - | 1,592 |
| Dec 1, 2025 | 3.00 | 3.00 | 2.92 | 2.96 | 2.96 | -1.33% | 13,961 |
| Nov 28, 2025 | 3.00 | 3.00 | 2.96 | 3.00 | 3.00 | - | 15,332 |
| Nov 27, 2025 | 2.98 | 3.00 | 2.96 | 3.00 | 3.00 | 1.01% | 13,181 |
| Nov 26, 2025 | 2.92 | 3.00 | 2.90 | 2.97 | 2.97 | 0.34% | 19,527 |
| Nov 25, 2025 | 2.99 | 3.00 | 2.90 | 2.96 | 2.96 | 1.37% | 21,933 |
| Nov 24, 2025 | 2.98 | 2.98 | 2.92 | 2.92 | 2.92 | -2.01% | 6,445 |
| Nov 21, 2025 | 2.99 | 2.99 | 2.94 | 2.98 | 2.98 | - | 8,690 |
| Nov 20, 2025 | 2.96 | 3.00 | 2.94 | 2.98 | 2.98 | 0.68% | 7,399 |
| Nov 19, 2025 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | 0.34% | 1,735 |
| Nov 18, 2025 | 2.96 | 2.99 | 2.95 | 2.95 | 2.95 | -1.34% | 1,948 |
| Nov 17, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | - | 9,101 |
| Nov 14, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | -0.33% | 1,475 |
| Nov 13, 2025 | 2.97 | 3.00 | 2.97 | 3.00 | 3.00 | 1.01% | 8,416 |
| Nov 12, 2025 | 3.00 | 3.00 | 2.95 | 2.97 | 2.97 | -1.00% | 13,509 |
| Nov 10, 2025 | 2.98 | 3.00 | 2.91 | 3.00 | 3.00 | 1.35% | 18,830 |
| Nov 7, 2025 | 2.91 | 2.96 | 2.91 | 2.96 | 2.96 | -1.00% | 18,141 |
| Nov 6, 2025 | 3.00 | 3.00 | 2.96 | 2.99 | 2.99 | - | 7,940 |
| Nov 5, 2025 | 2.99 | 3.00 | 2.97 | 2.99 | 2.99 | 0.67% | 13,092 |
| Nov 4, 2025 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | - | 18,605 |
| Nov 3, 2025 | 3.00 | 3.00 | 2.90 | 2.97 | 2.97 | -0.34% | 22,716 |
| Oct 31, 2025 | 3.00 | 3.00 | 2.94 | 2.98 | 2.98 | -0.67% | 3,179 |
| Oct 30, 2025 | 3.02 | 3.02 | 2.90 | 3.00 | 3.00 | 0.67% | 13,383 |
| Oct 29, 2025 | 2.92 | 3.04 | 2.90 | 2.98 | 2.98 | 1.71% | 16,448 |
| Oct 28, 2025 | 2.91 | 2.98 | 2.86 | 2.93 | 2.93 | -2.01% | 5,006 |
| Oct 27, 2025 | 2.95 | 2.99 | 2.80 | 2.99 | 2.99 | 1.36% | 11,256 |
| Oct 24, 2025 | 2.98 | 2.99 | 2.88 | 2.95 | 2.95 | 1.72% | 2,329 |
| Oct 23, 2025 | 2.93 | 2.94 | 2.86 | 2.90 | 2.90 | -1.02% | 3,639 |
| Oct 22, 2025 | 2.90 | 3.01 | 2.85 | 2.93 | 2.93 | 1.38% | 17,623 |
| Oct 21, 2025 | 3.01 | 3.01 | 2.84 | 2.89 | 2.89 | -3.99% | 20,771 |
| Oct 20, 2025 | 3.01 | 3.03 | 2.97 | 3.01 | 3.01 | -0.99% | 1,723 |
| Oct 17, 2025 | 3.05 | 3.05 | 2.95 | 3.04 | 3.04 | -0.33% | 6,056 |
| Oct 16, 2025 | 3.15 | 3.15 | 3.01 | 3.05 | 3.05 | -2.24% | 10,073 |
| Oct 15, 2025 | 3.10 | 3.14 | 3.09 | 3.12 | 3.12 | 0.65% | 6,185 |
| Oct 14, 2025 | 3.26 | 3.26 | 3.05 | 3.10 | 3.10 | -3.13% | 8,162 |
| Oct 13, 2025 | 3.26 | 3.26 | 3.16 | 3.20 | 3.20 | -1.54% | 2,649 |
| Oct 10, 2025 | 3.21 | 3.28 | 3.18 | 3.25 | 3.25 | 1.88% | 18,868 |
| Oct 9, 2025 | 3.09 | 3.26 | 3.07 | 3.19 | 3.19 | 3.91% | 34,258 |
| Oct 8, 2025 | 3.04 | 3.07 | 3.01 | 3.07 | 3.07 | 0.99% | 9,790 |
| Oct 7, 2025 | 2.97 | 3.07 | 2.97 | 3.04 | 3.04 | 2.36% | 32,513 |
| Oct 6, 2025 | 2.96 | 3.00 | 2.88 | 2.97 | 2.97 | 0.34% | 10,378 |
| Oct 3, 2025 | 2.95 | 2.96 | 2.91 | 2.96 | 2.96 | 0.34% | 2,750 |
| Oct 2, 2025 | 2.95 | 2.96 | 2.90 | 2.95 | 2.95 | 2.43% | 14,451 |
| Oct 1, 2025 | 2.95 | 2.95 | 2.85 | 2.88 | 2.88 | -1.37% | 6,576 |
| Sep 30, 2025 | 2.95 | 2.96 | 2.84 | 2.92 | 2.92 | -1.35% | 11,584 |
| Sep 29, 2025 | 3.00 | 3.00 | 2.90 | 2.96 | 2.96 | -1.33% | 6,442 |
| Sep 26, 2025 | 2.97 | 3.00 | 2.90 | 3.00 | 3.00 | 1.69% | 9,373 |
| Sep 25, 2025 | 2.88 | 2.95 | 2.88 | 2.95 | 2.95 | 2.43% | 3,863 |
| Sep 24, 2025 | 2.84 | 2.88 | 2.83 | 2.88 | 2.88 | 1.77% | 766 |
| Sep 23, 2025 | 2.92 | 2.92 | 2.82 | 2.83 | 2.83 | -1.74% | 30,045 |
| Sep 22, 2025 | 2.91 | 2.99 | 2.88 | 2.88 | 2.88 | -1.03% | 3,281 |
| Sep 19, 2025 | 2.98 | 3.00 | 2.91 | 2.91 | 2.91 | -0.34% | 10,490 |
| Sep 18, 2025 | 2.85 | 3.02 | 2.85 | 2.92 | 2.92 | 0.34% | 11,422 |
| Sep 17, 2025 | 3.05 | 3.05 | 2.85 | 2.91 | 2.91 | -5.83% | 60,215 |
| Sep 16, 2025 | 3.14 | 3.14 | 3.02 | 3.09 | 3.09 | -1.59% | 6,339 |
| Sep 15, 2025 | 3.05 | 3.15 | 3.05 | 3.14 | 3.14 | 1.62% | 13,407 |
| Sep 12, 2025 | 3.07 | 3.15 | 3.02 | 3.09 | 3.09 | 0.65% | 131,983 |
| Sep 11, 2025 | 3.23 | 3.25 | 3.07 | 3.07 | 3.07 | -4.95% | 26,408 |
| Sep 10, 2025 | 3.28 | 3.30 | 3.17 | 3.23 | 3.23 | -1.52% | 7,942 |
| Sep 9, 2025 | 3.21 | 3.33 | 3.18 | 3.28 | 3.28 | 2.18% | 17,986 |
| Sep 8, 2025 | 3.25 | 3.33 | 3.18 | 3.21 | 3.21 | -2.73% | 27,443 |
| Sep 5, 2025 | 3.22 | 3.30 | 3.22 | 3.30 | 3.30 | 1.54% | 5,032 |
| Sep 4, 2025 | 3.25 | 3.25 | 3.22 | 3.25 | 3.25 | -0.91% | 10,217 |
| Sep 3, 2025 | 3.30 | 3.33 | 3.26 | 3.28 | 3.28 | -0.61% | 3,388 |
| Sep 2, 2025 | 3.30 | 3.36 | 3.26 | 3.30 | 3.30 | - | 2,864 |
| Sep 1, 2025 | 3.38 | 3.38 | 3.28 | 3.30 | 3.30 | -1.79% | 3,264 |
| Aug 29, 2025 | 3.31 | 3.43 | 3.31 | 3.36 | 3.36 | 1.82% | 11,702 |
| Aug 28, 2025 | 3.34 | 3.34 | 3.27 | 3.30 | 3.30 | -0.90% | 2,382 |
| Aug 27, 2025 | 3.35 | 3.35 | 3.26 | 3.33 | 3.33 | -0.30% | 4,398 |
| Aug 26, 2025 | 3.35 | 3.35 | 3.23 | 3.34 | 3.34 | -0.30% | 5,302 |
| Aug 25, 2025 | 3.31 | 3.35 | 3.25 | 3.35 | 3.35 | - | 19,912 |
| Aug 22, 2025 | 3.30 | 3.38 | 3.30 | 3.35 | 3.35 | - | 2,003 |
| Aug 21, 2025 | 3.42 | 3.49 | 3.26 | 3.35 | 3.35 | -1.47% | 14,290 |
| Aug 20, 2025 | 3.32 | 3.40 | 3.31 | 3.40 | 3.40 | 2.41% | 2,344 |
| Aug 19, 2025 | 3.34 | 3.39 | 3.32 | 3.32 | 3.32 | -2.35% | 7,205 |
| Aug 18, 2025 | 3.40 | 3.40 | 3.33 | 3.40 | 3.40 | - | 4,789 |
| Aug 14, 2025 | 3.37 | 3.40 | 3.36 | 3.40 | 3.40 | 0.89% | 1,449 |
| Aug 13, 2025 | 3.34 | 3.43 | 3.33 | 3.37 | 3.37 | 0.90% | 3,926 |
| Aug 12, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -2.91% | 6,932 |
| Aug 11, 2025 | 3.44 | 3.44 | 3.36 | 3.44 | 3.44 | - | 4,249 |
| Aug 8, 2025 | 3.44 | 3.44 | 3.37 | 3.44 | 3.44 | - | 5,096 |
| Aug 7, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.43% | 2,801 |
| Aug 6, 2025 | 3.48 | 3.53 | 3.43 | 3.49 | 3.49 | 0.29% | 4,902 |
| Aug 5, 2025 | 3.57 | 3.60 | 3.35 | 3.48 | 3.48 | -1.97% | 37,951 |
| Aug 4, 2025 | 3.43 | 3.60 | 3.40 | 3.55 | 3.55 | 3.50% | 143,211 |
| Aug 1, 2025 | 3.50 | 3.58 | 3.40 | 3.43 | 3.43 | -2.28% | 5,599 |
| Jul 31, 2025 | 3.45 | 3.53 | 3.40 | 3.51 | 3.51 | -0.28% | 10,870 |
| Jul 30, 2025 | 3.53 | 3.53 | 3.43 | 3.52 | 3.52 | 0.57% | 2,117 |
| Jul 29, 2025 | 3.49 | 3.50 | 3.42 | 3.50 | 3.50 | 2.34% | 12,193 |
| Jul 28, 2025 | 3.55 | 3.55 | 3.41 | 3.42 | 3.42 | -2.29% | 12,636 |
| Jul 25, 2025 | 3.58 | 3.58 | 3.25 | 3.50 | 3.50 | -0.85% | 133,120 |
| Jul 24, 2025 | 3.62 | 3.64 | 3.51 | 3.53 | 3.53 | -2.22% | 21,963 |
| Jul 23, 2025 | 3.58 | 3.74 | 3.50 | 3.61 | 3.61 | -3.73% | 181,979 |
| Jul 22, 2025 | 3.78 | 3.78 | 3.69 | 3.75 | 3.75 | - | 4,758 |
| Jul 21, 2025 | 3.72 | 3.79 | 3.67 | 3.75 | 3.75 | - | 7,168 |
| Jul 18, 2025 | 3.86 | 3.86 | 3.71 | 3.75 | 3.75 | -3.10% | 2,638 |
| Jul 17, 2025 | 3.87 | 3.87 | 3.74 | 3.87 | 3.87 | 0.26% | 3,008 |