IMS S.A. (WSE:IMS)
Poland · Delayed Price · Currency is PLN 3.090
+0.020 (0.65%)
Sep 12, 2025, 3:36 PM CET
IMS S.A. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 3.72 | 3.86 | 3.72 | 3.86 | 3.86 | 2.39% | 1,618 |
| Jul 15, 2025 | 3.73 | 3.78 | 3.72 | 3.77 | 3.77 | 0.27% | 4,351 |
| Jul 14, 2025 | 3.77 | 3.77 | 3.70 | 3.76 | 3.76 | -2.08% | 12,220 |
| Jul 11, 2025 | 3.75 | 3.86 | 3.75 | 3.84 | 3.84 | 0.79% | 20,360 |
| Jul 10, 2025 | 3.83 | 3.83 | 3.76 | 3.81 | 3.81 | -0.52% | 3,444 |
| Jul 9, 2025 | 3.83 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 5,776 |
| Jul 8, 2025 | 3.87 | 3.87 | 3.83 | 3.85 | 3.85 | -0.52% | 5,155 |
| Jul 7, 2025 | 3.87 | 3.89 | 3.82 | 3.87 | 3.87 | - | 5,670 |
| Jul 4, 2025 | 3.86 | 3.87 | 3.85 | 3.87 | 3.87 | - | 2,701 |