Ipopema Securities SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.760 | 3.760 | 3.430 | 3.740 | 2.956 | 53,152 |
| 2024-05-16 | 3.750 | 3.760 | 3.700 | 3.740 | 2.956 | 42,503 |
| 2024-05-15 | 3.780 | 3.780 | 3.650 | 3.730 | 2.948 | 40,637 |
| 2024-05-14 | 3.840 | 3.840 | 3.700 | 3.780 | 2.987 | 21,217 |
| 2024-05-13 | 3.780 | 3.860 | 3.710 | 3.810 | 3.011 | 15,573 |
| 2024-05-10 | 3.810 | 3.810 | 3.720 | 3.750 | 2.964 | 9,360 |
| 2024-05-09 | 3.860 | 3.860 | 3.720 | 3.760 | 2.971 | 14,547 |
| 2024-05-08 | 3.820 | 3.900 | 3.800 | 3.820 | 3.019 | 6,840 |
| 2024-05-07 | 3.890 | 3.920 | 3.790 | 3.840 | 3.035 | 18,174 |
| 2024-05-06 | 3.800 | 3.900 | 3.800 | 3.890 | 3.074 | 19,111 |
| 2024-05-02 | 3.760 | 3.830 | 3.760 | 3.800 | 3.003 | 15,537 |
| 2024-04-30 | 3.740 | 3.780 | 3.630 | 3.780 | 2.987 | 18,600 |
| 2024-04-29 | 3.750 | 3.750 | 3.700 | 3.740 | 2.956 | 18,431 |
| 2024-04-26 | 3.700 | 3.740 | 3.700 | 3.740 | 2.956 | 7,026 |
| 2024-04-25 | 3.680 | 3.700 | 3.680 | 3.690 | 2.916 | 853 |
| 2024-04-24 | 3.690 | 3.750 | 3.680 | 3.700 | 2.924 | 7,482 |
| 2024-04-23 | 3.680 | 3.690 | 3.620 | 3.680 | 2.908 | 9,936 |
| 2024-04-22 | 3.600 | 3.620 | 3.550 | 3.620 | 2.861 | 13,414 |
| 2024-04-19 | 3.580 | 3.580 | 3.540 | 3.580 | 2.829 | 3,860 |
| 2024-04-18 | 3.520 | 3.580 | 3.490 | 3.570 | 2.821 | 5,165 |
| 2024-04-17 | 3.500 | 3.520 | 3.470 | 3.470 | 2.742 | 1,468 |
| 2024-04-16 | 3.530 | 3.530 | 3.430 | 3.430 | 2.711 | 1,930 |
| 2024-04-15 | 3.450 | 3.600 | 3.430 | 3.600 | 2.845 | 6,580 |
| 2024-04-12 | 3.500 | 3.560 | 3.500 | 3.500 | 2.766 | 1,444 |
| 2024-04-11 | 3.560 | 3.560 | 3.430 | 3.450 | 2.726 | 13,819 |
| 2024-04-10 | 3.470 | 3.560 | 3.460 | 3.490 | 2.758 | 13,104 |
| 2024-04-09 | 3.520 | 3.560 | 3.460 | 3.460 | 2.734 | 2,276 |
| 2024-04-08 | 3.500 | 3.520 | 3.450 | 3.510 | 2.774 | 1,845 |
| 2024-04-05 | 3.370 | 3.510 | 3.300 | 3.500 | 2.766 | 11,403 |
| 2024-04-04 | 3.640 | 3.700 | 3.400 | 3.430 | 2.711 | 48,645 |
| 2024-04-03 | 3.600 | 3.640 | 3.470 | 3.640 | 2.877 | 7,964 |
| 2024-04-02 | 3.700 | 3.760 | 3.540 | 3.640 | 2.877 | 45,441 |
| 2024-03-28 | 3.550 | 3.570 | 3.550 | 3.570 | 2.821 | 1,669 |
| 2024-03-27 | 3.490 | 3.550 | 3.470 | 3.550 | 2.805 | 7,243 |
| 2024-03-26 | 3.500 | 3.500 | 3.400 | 3.500 | 2.766 | 571 |
| 2024-03-25 | 3.470 | 3.570 | 3.200 | 3.480 | 2.750 | 40,558 |
| 2024-03-22 | 3.460 | 3.670 | 3.420 | 3.650 | 2.885 | 23,113 |
| 2024-03-21 | 3.600 | 3.600 | 3.600 | 3.600 | 2.845 | 1,000 |
| 2024-03-19 | 3.470 | 3.620 | 3.470 | 3.620 | 2.861 | 568 |
| 2024-03-18 | 3.520 | 3.650 | 3.430 | 3.650 | 2.885 | 30,148 |
| 2024-03-15 | 3.540 | 3.650 | 3.430 | 3.520 | 2.782 | 23,033 |
| 2024-03-14 | 3.670 | 3.670 | 3.540 | 3.650 | 2.885 | 3,742 |
| 2024-03-13 | 3.700 | 3.700 | 3.540 | 3.640 | 2.877 | 18,224 |
| 2024-03-12 | 3.700 | 3.700 | 3.640 | 3.700 | 2.924 | 3,674 |
| 2024-03-11 | 3.690 | 3.700 | 3.650 | 3.700 | 2.924 | 5,376 |
| 2024-03-07 | 3.750 | 3.750 | 3.700 | 3.750 | 2.964 | 4,405 |
| 2024-03-06 | 3.690 | 3.810 | 3.660 | 3.810 | 3.011 | 6,392 |
| 2024-03-05 | 3.680 | 3.730 | 3.660 | 3.730 | 2.948 | 2,310 |
| 2024-03-04 | 3.840 | 3.860 | 3.690 | 3.690 | 2.916 | 27,801 |
| 2024-03-01 | 3.790 | 3.840 | 3.710 | 3.840 | 3.035 | 2,634 |
| 2024-02-29 | 3.800 | 3.800 | 3.720 | 3.800 | 3.003 | 3,450 |
| 2024-02-28 | 3.860 | 3.860 | 3.700 | 3.860 | 3.050 | 5,937 |
| 2024-02-27 | 3.870 | 3.970 | 3.690 | 3.700 | 2.924 | 17,030 |
| 2024-02-26 | 3.840 | 3.920 | 3.810 | 3.850 | 3.043 | 2,109 |
| 2024-02-23 | 3.880 | 3.960 | 3.800 | 3.880 | 3.066 | 18,913 |
| 2024-02-22 | 3.710 | 3.880 | 3.690 | 3.880 | 3.066 | 33,121 |
| 2024-02-21 | 3.660 | 3.850 | 3.660 | 3.700 | 2.924 | 18,262 |
| 2024-02-20 | 3.730 | 3.730 | 3.600 | 3.660 | 2.892 | 39,423 |
| 2024-02-19 | 3.840 | 3.840 | 3.710 | 3.730 | 2.948 | 16,901 |
| 2024-02-16 | 3.800 | 3.830 | 3.800 | 3.800 | 3.003 | 16,038 |
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.