Ipopema Securities SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 3.880 | 3.880 | 3.750 | 3.800 | 3.003 | 4,881 |
| 2024-02-14 | 3.800 | 3.880 | 3.750 | 3.880 | 3.066 | 1,465 |
| 2024-02-13 | 3.860 | 3.900 | 3.750 | 3.750 | 2.964 | 10,117 |
| 2024-02-12 | 3.900 | 3.900 | 3.860 | 3.860 | 3.050 | 2,230 |
| 2024-02-09 | 3.770 | 3.960 | 3.770 | 3.900 | 3.082 | 7,093 |
| 2024-02-08 | 3.780 | 3.780 | 3.750 | 3.750 | 2.964 | 390 |
| 2024-02-07 | 3.720 | 3.750 | 3.710 | 3.750 | 2.964 | 2,193 |
| 2024-02-06 | 3.790 | 3.810 | 3.720 | 3.800 | 3.003 | 3,626 |
| 2024-02-05 | 3.830 | 3.870 | 3.700 | 3.790 | 2.995 | 7,034 |
| 2024-02-02 | 3.730 | 3.880 | 3.730 | 3.830 | 3.027 | 5,517 |
| 2024-02-01 | 3.730 | 3.730 | 3.660 | 3.730 | 2.948 | 4,741 |
| 2024-01-31 | 3.760 | 3.760 | 3.740 | 3.740 | 2.956 | 600 |
| 2024-01-30 | 3.780 | 3.780 | 3.780 | 3.780 | 2.987 | 305 |
| 2024-01-29 | 3.730 | 3.780 | 3.630 | 3.780 | 2.987 | 553 |
| 2024-01-26 | 3.780 | 3.780 | 3.690 | 3.780 | 2.987 | 947 |
| 2024-01-25 | 3.780 | 3.780 | 3.630 | 3.720 | 2.940 | 389 |
| 2024-01-24 | 3.740 | 3.750 | 3.630 | 3.720 | 2.940 | 3,813 |
| 2024-01-23 | 3.690 | 3.880 | 3.610 | 3.620 | 2.861 | 13,830 |
| 2024-01-22 | 3.690 | 3.690 | 3.590 | 3.590 | 2.837 | 2,975 |
| 2024-01-19 | 3.670 | 3.670 | 3.620 | 3.620 | 2.861 | 3,436 |
| 2024-01-18 | 3.730 | 3.730 | 3.590 | 3.670 | 2.900 | 28,596 |
| 2024-01-17 | 3.630 | 3.730 | 3.630 | 3.730 | 2.948 | 8,029 |
| 2024-01-16 | 3.730 | 3.750 | 3.620 | 3.690 | 2.916 | 13,297 |
| 2024-01-15 | 3.800 | 3.850 | 3.610 | 3.730 | 2.948 | 13,887 |
| 2024-01-12 | 3.750 | 3.880 | 3.630 | 3.850 | 3.043 | 8,353 |
| 2024-01-11 | 3.700 | 3.740 | 3.600 | 3.720 | 2.940 | 15,215 |
| 2024-01-10 | 3.860 | 3.860 | 3.600 | 3.680 | 2.908 | 66,720 |
| 2024-01-09 | 3.970 | 3.970 | 3.820 | 3.820 | 3.019 | 11,020 |
| 2024-01-08 | 4.040 | 4.040 | 3.950 | 3.980 | 3.145 | 21,039 |
| 2024-01-05 | 4.110 | 4.120 | 4.000 | 4.040 | 3.193 | 6,276 |
| 2024-01-04 | 4.100 | 4.150 | 4.030 | 4.050 | 3.201 | 2,542 |
| 2024-01-03 | 4.050 | 4.180 | 4.050 | 4.060 | 3.209 | 9,818 |
| 2024-01-02 | 3.800 | 4.180 | 3.800 | 4.020 | 3.177 | 28,599 |
| 2023-12-29 | 3.830 | 3.830 | 3.780 | 3.780 | 2.987 | 2,031 |
| 2023-12-28 | 3.830 | 3.840 | 3.760 | 3.760 | 2.971 | 2,171 |
| 2023-12-27 | 3.760 | 3.840 | 3.720 | 3.840 | 3.035 | 28,551 |
| 2023-12-22 | 3.760 | 3.800 | 3.760 | 3.760 | 2.971 | 5,023 |
| 2023-12-21 | 3.800 | 3.800 | 3.750 | 3.790 | 2.995 | 2,698 |
| 2023-12-20 | 3.870 | 3.890 | 3.760 | 3.850 | 3.043 | 7,436 |
| 2023-12-19 | 3.880 | 3.940 | 3.810 | 3.870 | 3.058 | 18,186 |
| 2023-12-18 | 3.840 | 3.900 | 3.800 | 3.900 | 3.082 | 2,396 |
| 2023-12-15 | 3.840 | 3.870 | 3.840 | 3.840 | 3.035 | 12,506 |
| 2023-12-14 | 3.870 | 3.870 | 3.720 | 3.860 | 3.050 | 12,180 |
| 2023-12-13 | 3.880 | 3.880 | 3.790 | 3.870 | 3.058 | 8,161 |
| 2023-12-12 | 3.860 | 3.900 | 3.860 | 3.890 | 3.074 | 3,047 |
| 2023-12-11 | 3.860 | 3.900 | 3.820 | 3.890 | 3.074 | 7,083 |
| 2023-12-08 | 3.800 | 3.880 | 3.800 | 3.870 | 3.058 | 4,430 |
| 2023-12-07 | 3.880 | 3.890 | 3.800 | 3.800 | 3.003 | 1,210 |
| 2023-12-06 | 3.700 | 3.900 | 3.680 | 3.880 | 3.066 | 28,000 |
| 2023-12-05 | 3.620 | 3.620 | 3.620 | 3.620 | 2.861 | 183 |
| 2023-12-04 | 3.660 | 3.660 | 3.630 | 3.650 | 2.885 | 8,039 |
| 2023-12-01 | 3.650 | 3.680 | 3.600 | 3.600 | 2.845 | 11,167 |
| 2023-11-30 | 3.640 | 3.650 | 3.580 | 3.620 | 2.861 | 18,589 |
| 2023-11-29 | 3.650 | 3.680 | 3.640 | 3.640 | 2.877 | 5,630 |
| 2023-11-28 | 3.660 | 3.700 | 3.650 | 3.650 | 2.885 | 6,488 |
| 2023-11-27 | 3.790 | 3.790 | 3.600 | 3.660 | 2.892 | 17,220 |
| 2023-11-24 | 3.760 | 3.790 | 3.700 | 3.790 | 2.995 | 11,207 |
| 2023-11-23 | 3.770 | 3.800 | 3.720 | 3.730 | 2.948 | 32,476 |
| 2023-11-22 | 3.730 | 3.820 | 3.730 | 3.770 | 2.979 | 22,498 |
| 2023-11-21 | 3.770 | 3.900 | 3.770 | 3.800 | 3.003 | 37,737 |
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.