Ipopema Securities SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 3.050 | 3.060 | 3.050 | 3.060 | 2.627 | 1,089 |
| 2024-08-09 | 2.950 | 3.060 | 2.950 | 3.060 | 2.627 | 5,125 |
| 2024-08-08 | 2.960 | 2.960 | 2.860 | 2.950 | 2.532 | 3,642 |
| 2024-08-07 | 2.880 | 2.950 | 2.830 | 2.950 | 2.532 | 8,982 |
| 2024-08-06 | 2.870 | 3.060 | 2.870 | 2.880 | 2.472 | 8,112 |
| 2024-08-05 | 3.100 | 3.100 | 2.790 | 2.890 | 2.481 | 37,242 |
| 2024-08-02 | 3.110 | 3.170 | 3.070 | 3.170 | 2.721 | 2,020 |
| 2024-08-01 | 3.190 | 3.190 | 3.110 | 3.180 | 2.730 | 204 |
| 2024-07-31 | 3.110 | 3.190 | 3.100 | 3.100 | 2.661 | 559 |
| 2024-07-30 | 3.180 | 3.180 | 3.110 | 3.110 | 2.670 | 834 |
| 2024-07-29 | 3.190 | 3.190 | 3.110 | 3.110 | 2.670 | 2,363 |
| 2024-07-26 | 3.140 | 3.190 | 3.120 | 3.190 | 2.738 | 573 |
| 2024-07-25 | 3.190 | 3.190 | 3.100 | 3.120 | 2.678 | 6,001 |
| 2024-07-24 | 3.190 | 3.190 | 3.190 | 3.190 | 2.738 | 417 |
| 2024-07-23 | 3.270 | 3.270 | 3.190 | 3.270 | 2.807 | 769 |
| 2024-07-22 | 3.290 | 3.290 | 3.280 | 3.280 | 2.816 | 45 |
| 2024-07-19 | 3.290 | 3.290 | 3.290 | 3.290 | 2.824 | 358 |
| 2024-07-18 | 3.300 | 3.300 | 3.220 | 3.290 | 2.824 | 1,417 |
| 2024-07-17 | 3.280 | 3.300 | 3.280 | 3.300 | 2.833 | 1,827 |
| 2024-07-16 | 3.290 | 3.300 | 3.240 | 3.280 | 2.816 | 5,196 |
| 2024-07-15 | 3.400 | 3.420 | 3.300 | 3.300 | 2.833 | 6,919 |
| 2024-07-12 | 3.350 | 3.420 | 3.310 | 3.400 | 2.919 | 4,382 |
| 2024-07-11 | 3.350 | 3.440 | 3.350 | 3.390 | 2.910 | 1,173 |
| 2024-07-10 | 3.450 | 3.450 | 3.350 | 3.390 | 2.910 | 1,301 |
| 2024-07-09 | 3.400 | 3.460 | 3.350 | 3.420 | 2.936 | 3,960 |
| 2024-07-08 | 3.330 | 3.390 | 3.310 | 3.380 | 2.901 | 2,358 |
| 2024-07-05 | 3.330 | 3.340 | 3.280 | 3.330 | 2.858 | 1,401 |
| 2024-07-04 | 3.330 | 3.330 | 3.290 | 3.290 | 2.824 | 1,369 |
| 2024-07-03 | 3.260 | 3.340 | 3.260 | 3.330 | 2.858 | 815 |
| 2024-07-02 | 3.370 | 3.400 | 3.280 | 3.290 | 2.824 | 7,009 |
| 2024-07-01 | 3.250 | 3.340 | 3.250 | 3.340 | 2.867 | 3,333 |
| 2024-06-28 | 3.260 | 3.260 | 3.180 | 3.250 | 2.790 | 2,754 |
| 2024-06-27 | 3.180 | 3.200 | 3.180 | 3.200 | 2.747 | 4,205 |
| 2024-06-26 | 3.150 | 3.200 | 3.150 | 3.180 | 2.730 | 8,032 |
| 2024-06-25 | 3.120 | 3.150 | 3.120 | 3.120 | 2.678 | 2,022 |
| 2024-06-24 | 3.080 | 3.090 | 3.080 | 3.090 | 2.652 | 2,323 |
| 2024-06-21 | 3.130 | 3.130 | 3.060 | 3.090 | 2.652 | 5,972 |
| 2024-06-20 | 3.110 | 3.130 | 3.070 | 3.130 | 2.687 | 1,112 |
| 2024-06-19 | 3.190 | 3.190 | 3.110 | 3.110 | 2.670 | 2,193 |
| 2024-06-18 | 3.200 | 3.200 | 3.200 | 3.200 | 2.747 | 396 |
| 2024-06-17 | 3.080 | 3.210 | 3.080 | 3.190 | 2.738 | 7,882 |
| 2024-06-14 | 3.150 | 3.180 | 3.060 | 3.150 | 2.704 | 8,098 |
| 2024-06-13 | 3.180 | 3.210 | 3.060 | 3.210 | 2.755 | 14,715 |
| 2024-06-12 | 3.210 | 3.210 | 3.180 | 3.210 | 2.755 | 1,641 |
| 2024-06-11 | 3.210 | 3.210 | 3.190 | 3.200 | 2.747 | 1,287 |
| 2024-06-10 | 3.170 | 3.210 | 3.160 | 3.210 | 2.755 | 81,428 |
| 2024-06-07 | 3.230 | 3.240 | 3.160 | 3.170 | 2.721 | 1,200 |
| 2024-06-06 | 3.190 | 3.280 | 3.180 | 3.280 | 2.816 | 3,585 |
| 2024-06-05 | 3.210 | 3.260 | 3.200 | 3.240 | 2.781 | 2,970 |
| 2024-06-04 | 3.270 | 3.320 | 3.220 | 3.260 | 2.798 | 2,215 |
| 2024-06-03 | 3.290 | 3.340 | 3.240 | 3.330 | 2.858 | 7,572 |
| 2024-05-31 | 3.360 | 3.390 | 3.290 | 3.340 | 2.867 | 3,742 |
| 2024-05-29 | 3.360 | 3.400 | 3.310 | 3.400 | 2.919 | 3,279 |
| 2024-05-28 | 3.480 | 3.480 | 3.310 | 3.430 | 2.944 | 12,212 |
| 2024-05-27 | 3.480 | 3.530 | 3.480 | 3.530 | 3.030 | 272 |
| 2024-05-24 | 3.560 | 3.600 | 3.470 | 3.590 | 3.082 | 10,716 |
| 2024-05-23 | 3.600 | 3.600 | 3.530 | 3.560 | 3.056 | 3,413 |
| 2024-05-22 | 3.640 | 3.640 | 3.310 | 3.570 | 3.065 | 12,269 |
| 2024-05-21 | 3.800 | 3.820 | 3.770 | 3.780 | 2.987 | 47,618 |
| 2024-05-20 | 3.740 | 3.820 | 3.730 | 3.800 | 3.003 | 88,342 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.6000 PLN |
| 2025-06-26 | 0.2100 PLN |
| 2024-05-22 | 0.3000 PLN |
| 2023-06-01 | 0.1500 PLN |
| 2022-06-02 | 0.3100 PLN |
| 2021-06-29 | 0.3700 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.