IMS S.A. (WSE:IMS)
Poland · Delayed Price · Currency is PLN 2.970
-0.010 (-0.34%)
Nov 3, 2025, 2:33 PM CET
IMS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |