Skip to main content
IMS S.A. (WSE:IMS)
Poland flag Poland · Delayed Price · Currency is PLN
2.250
+0.020 (0.90%)
Apr 28, 2026, 4:26 PM CET

IMS S.A. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.232.272.202.272.271.79%2,223
Apr 27, 20262.282.282.202.232.23-1.76%6,505
Apr 24, 20262.222.292.222.272.271.57%2,485
Apr 23, 20262.262.282.232.242.240.90%3,801
Apr 22, 20262.252.262.182.222.22-1.56%6,451
Apr 21, 20262.222.262.212.252.251.58%4,231
Apr 20, 20262.292.292.212.222.22-1.77%3,974
Apr 17, 20262.302.302.262.262.26-1.10%448
Apr 16, 20262.282.282.232.282.28-8,582
Apr 15, 20262.272.292.252.282.281.33%14,629
Apr 14, 20262.242.292.232.252.251.35%8,439
Apr 13, 20262.162.222.162.222.221.83%8,481
Apr 10, 20262.172.182.132.182.180.46%8,159
Apr 9, 20262.192.192.132.172.17-1.36%3,989
Apr 8, 20262.182.222.152.202.202.33%5,373
Apr 7, 20262.122.322.122.152.153.86%28,464
Apr 2, 20262.022.072.002.072.072.48%22,552
Apr 1, 20262.012.062.002.022.021.00%11,485
Mar 31, 20262.012.141.872.002.00-9.09%149,697
Mar 30, 20262.252.262.202.202.20-0.45%12,336
Mar 27, 20262.342.352.202.212.21-5.56%17,688
Mar 26, 20262.352.352.342.342.34-0.43%2,000
Mar 25, 20262.362.362.322.352.35-0.42%5,518
Mar 24, 20262.402.402.332.362.36-1.26%11,449
Mar 23, 20262.372.392.282.392.390.84%14,827
Mar 20, 20262.342.372.322.372.37-9,702
Mar 19, 20262.402.402.332.372.37-0.84%5,781
Mar 18, 20262.432.432.362.392.39-1.65%5,068
Mar 17, 20262.422.452.372.432.430.41%8,512
Mar 16, 20262.462.462.352.422.42-1.63%4,724
Mar 13, 20262.462.462.422.462.460.41%10,765
Mar 12, 20262.512.512.452.452.45-2.39%3,246
Mar 11, 20262.542.562.512.512.51-1.18%7,368
Mar 10, 20262.442.542.442.542.544.10%8,082
Mar 9, 20262.382.442.352.442.442.95%10,617
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