Ipopema Securities SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	3.620	3.780	3.590	3.780	2.987	23,941
2023-11-17	3.550	3.680	3.530	3.630	2.869	38,724
2023-11-16	3.450	3.450	3.300	3.300	2.608	517
2023-11-15	3.310	3.440	3.190	3.440	2.719	17,565
2023-11-14	3.180	3.310	3.180	3.310	2.616	5,580
2023-11-13	3.250	3.250	3.150	3.250	2.568	3,520
2023-11-10	3.260	3.260	3.260	3.260	2.576	2,315
2023-11-09	3.260	3.260	3.260	3.260	2.576	15
2023-11-08	3.280	3.310	3.240	3.260	2.576	9,120
2023-11-07	3.330	3.330	3.250	3.310	2.616	5,985
2023-11-06	3.400	3.400	3.300	3.300	2.608	2,388
2023-11-03	3.370	3.370	3.250	3.300	2.608	3,578
2023-11-02	3.380	3.400	3.350	3.400	2.687	2,335
2023-10-31	3.350	3.400	3.310	3.390	2.679	7,931
2023-10-30	3.170	3.430	3.170	3.320	2.624	56,930
2023-10-27	3.100	3.160	3.070	3.160	2.497	13,395
2023-10-26	3.160	3.160	3.070	3.070	2.426	1,060
2023-10-25	3.140	3.160	3.140	3.150	2.489	2,590
2023-10-24	3.050	3.160	3.030	3.160	2.497	6,958
2023-10-23	3.160	3.160	3.030	3.120	2.466	4,048
2023-10-20	3.220	3.220	3.160	3.160	2.497	1,005
2023-10-19	3.180	3.180	3.180	3.180	2.513	4,359
2023-10-18	3.150	3.170	3.150	3.170	2.505	4,800
2023-10-17	3.200	3.300	3.160	3.160	2.497	3,520
2023-10-16	3.240	3.300	3.200	3.200	2.529	11,337
2023-10-13	3.200	3.240	3.200	3.200	2.529	3,844
2023-10-12	3.100	3.240	3.100	3.150	2.489	3,738
2023-10-11	3.050	3.100	3.050	3.050	2.410	5,501
2023-10-10	2.920	3.050	2.920	3.040	2.402	9,055
2023-10-09	2.880	2.920	2.840	2.920	2.308	5,480
2023-10-06	2.860	2.930	2.830	2.930	2.316	16,133
2023-10-05	2.980	2.980	2.820	2.880	2.276	16,662
2023-10-04	2.930	3.050	2.810	3.050	2.410	11,817
2023-10-03	3.040	3.040	3.000	3.040	2.402	3,200
2023-10-02	3.140	3.140	3.060	3.060	2.418	2,509
2023-09-29	3.030	3.140	3.030	3.140	2.481	870
2023-09-28	3.090	3.130	2.900	3.030	2.395	19,825
2023-09-27	3.180	3.180	3.180	3.180	2.513	10
2023-09-26	3.130	3.130	3.130	3.130	2.474	1,310
2023-09-25	3.170	3.180	3.170	3.180	2.513	350
2023-09-22	3.170	3.170	3.170	3.170	2.505	16
2023-09-21	3.100	3.170	3.100	3.170	2.505	1,590
2023-09-20	3.180	3.180	3.060	3.060	2.418	2,153
2023-09-19	3.180	3.180	3.180	3.180	2.513	15
2023-09-18	3.190	3.190	3.030	3.140	2.481	3,675
2023-09-15	3.200	3.280	3.200	3.210	2.537	310
2023-09-14	3.200	3.210	3.200	3.210	2.537	1,625
2023-09-13	3.280	3.280	3.180	3.200	2.529	3,520
2023-09-12	3.240	3.240	3.240	3.240	2.561	2,800
2023-09-11	3.280	3.280	3.180	3.180	2.513	3,796
2023-09-08	3.080	3.280	3.030	3.280	2.592	21,010
2023-09-07	3.170	3.170	2.880	2.880	2.276	9,203
2023-09-06	3.160	3.160	3.150	3.150	2.489	2,450
2023-09-05	3.210	3.210	3.160	3.160	2.497	1,852
2023-09-04	3.290	3.290	3.210	3.210	2.537	3,767
2023-09-01	3.290	3.290	3.290	3.290	2.600	200
2023-08-31	3.240	3.300	3.240	3.300	2.608	3,593
2023-08-30	3.250	3.250	3.250	3.250	2.568	1,358
2023-08-29	3.250	3.250	3.250	3.250	2.568	3,750
2023-08-28	3.320	3.320	3.300	3.300	2.608	2,557

← NewerPage 13 of 21 · 1,226 trading daysOlder →

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.