Skip to main content
IMS S.A. (WSE:IMS)
Poland flag Poland · Delayed Price · Currency is PLN
2.370
-0.030 (-1.25%)
At close: Mar 6, 2026

IMS S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.412.412.372.372.37-1.25%12,561
Mar 5, 20262.392.442.352.402.401.27%26,719
Mar 4, 20262.472.472.352.372.37-2.07%25,438
Mar 3, 20262.502.502.422.422.42-3.97%9,206
Mar 2, 20262.562.562.462.522.52-1.95%13,550
Feb 27, 20262.582.582.522.572.57-2,190
Feb 26, 20262.602.602.522.572.571.18%4,265
Feb 25, 20262.512.542.452.542.541.20%25,500
Feb 24, 20262.652.652.492.512.51-5.28%35,721
Feb 23, 20262.702.732.622.652.65-2.93%12,381
Feb 20, 20262.692.732.682.732.731.11%3,704
Feb 19, 20262.692.742.682.702.70-1.82%4,540
Feb 18, 20262.752.752.692.752.752.23%1,377
Feb 17, 20262.742.742.682.692.69-1.82%6,439
Feb 16, 20262.742.742.692.742.742.24%6,399
Feb 13, 20262.762.762.682.682.68-2.90%1,260
Feb 12, 20262.752.782.712.762.760.36%2,698
Feb 11, 20262.682.752.682.752.751.48%2,323
Feb 10, 20262.832.832.622.712.71-3.56%28,552
Feb 9, 20262.772.812.712.812.811.81%18,467
Feb 6, 20262.702.772.662.762.762.22%290,493
Feb 5, 20262.742.742.652.702.70-1.46%3,885
Feb 4, 20262.762.762.672.742.740.74%5,134
Feb 3, 20262.732.732.682.722.72-1.09%2,038
Feb 2, 20262.692.772.652.752.750.73%15,138
Jan 30, 20262.712.752.642.732.731.11%8,005
Jan 29, 20262.732.732.682.702.70-1.10%3,750
Jan 28, 20262.712.742.702.732.73-0.36%2,917
Jan 27, 20262.772.772.702.742.74-1,507
Jan 26, 20262.732.742.712.742.741.48%667
Jan 23, 20262.712.772.702.702.70-0.37%3,267
Jan 22, 20262.692.792.692.712.710.74%8,388
Jan 21, 20262.652.702.622.692.691.51%8,115
Jan 20, 20262.702.702.652.652.65-1.85%5,258
Jan 19, 20262.742.742.662.702.70-1.82%5,990
Jan 16, 20262.782.782.672.752.75-1.08%5,200
Jan 15, 20262.782.792.722.782.78-12,387
Jan 14, 20262.822.822.712.782.78-1.42%9,303
Jan 13, 20262.792.822.722.822.821.08%8,681
Jan 12, 20262.802.802.712.792.79-1.76%5,712
Jan 9, 20262.812.842.742.842.843.65%18,953
Jan 8, 20262.802.812.702.742.74-2.14%14,411
Jan 7, 20262.602.802.592.802.807.28%24,852
Jan 5, 20262.542.612.542.612.612.35%15,335
Jan 2, 20262.552.552.502.552.550.39%42,328
Dec 30, 20252.572.572.472.542.54-0.39%13,210
Dec 29, 20252.562.582.502.552.55-2.30%13,002
Dec 23, 20252.592.612.422.612.61-152,042
Dec 22, 20252.532.682.382.612.61-4.40%125,955
Dec 19, 20252.752.752.652.732.73-11,019
Dec 18, 20252.812.812.672.732.73-2.85%20,594
Dec 17, 20252.822.822.732.812.81-0.35%8,021
Dec 16, 20252.792.842.722.822.821.08%5,226
Dec 15, 20252.832.842.712.792.79-2.11%34,021
Dec 12, 20252.832.872.832.852.85-1.38%1,787
Dec 11, 20252.872.912.762.892.89-2.03%38,016
Dec 10, 20252.922.952.852.952.951.03%14,199
Dec 9, 20252.932.932.852.922.92-3.31%10,410
Dec 8, 20253.003.032.933.022.900.67%31,177
Dec 5, 20252.983.042.953.002.880.67%19,389
Dec 4, 20253.063.062.972.982.86-1.65%2,961
Dec 3, 20252.963.082.953.032.912.36%46,871
Dec 2, 20252.962.962.952.962.84-1,592
Dec 1, 20253.003.002.922.962.84-1.33%13,961
Nov 28, 20253.003.002.963.002.88-15,332
Nov 27, 20252.983.002.963.002.881.01%13,181
Nov 26, 20252.923.002.902.972.850.34%19,527
Nov 25, 20252.993.002.902.962.841.37%21,933
Nov 24, 20252.982.982.922.922.80-2.01%6,445
Nov 21, 20252.992.992.942.982.86-8,690
Nov 20, 20252.963.002.942.982.860.68%7,399
Nov 19, 20252.992.992.952.962.840.34%1,735
Nov 18, 20252.962.992.952.952.83-1.34%1,948
Nov 17, 20252.993.002.972.992.87-9,101
Nov 14, 20253.003.002.962.992.87-0.33%1,475
Nov 13, 20252.973.002.973.002.881.01%8,416
Nov 12, 20253.003.002.952.972.85-1.00%13,509
Nov 10, 20252.983.002.913.002.881.35%18,830
Nov 7, 20252.912.962.912.962.84-1.00%18,141
Nov 6, 20253.003.002.962.992.87-7,940
Nov 5, 20252.993.002.972.992.870.67%13,092
Nov 4, 20252.972.992.942.972.85-18,605
Nov 3, 20253.003.002.902.972.85-0.34%22,716
Oct 31, 20253.003.002.942.982.86-0.67%3,179
Oct 30, 20253.023.022.903.002.880.67%13,383
Oct 29, 20252.923.042.902.982.861.71%16,448
Oct 28, 20252.912.982.862.932.81-2.01%5,006
Oct 27, 20252.952.992.802.992.871.36%11,256
Oct 24, 20252.982.992.882.952.831.72%2,329
Oct 23, 20252.932.942.862.902.78-1.02%3,639
Oct 22, 20252.903.012.852.932.811.38%17,623
Oct 21, 20253.013.012.842.892.78-3.99%20,771
Oct 20, 20253.013.032.973.012.89-0.99%1,723
Oct 17, 20253.053.052.953.042.92-0.33%6,056
Oct 16, 20253.153.153.013.052.93-2.24%10,073
Oct 15, 20253.103.143.093.123.000.65%6,185
Oct 14, 20253.263.263.053.102.98-3.13%8,162
Oct 13, 20253.263.263.163.203.07-1.54%2,649
Oct 10, 20253.213.283.183.253.121.88%18,868
Oct 9, 20253.093.263.073.193.063.91%34,258