Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	3.320	3.320	3.320	3.320	2.624	68
2023-08-24	3.340	3.360	3.340	3.360	2.655	1,737
2023-08-23	3.280	3.380	3.280	3.380	2.671	7,039
2023-08-22	3.140	3.350	3.140	3.220	2.545	13,466
2023-08-21	3.090	3.090	3.090	3.090	2.442	17
2023-08-18	3.160	3.160	3.120	3.120	2.466	7,131
2023-08-16	3.120	3.360	3.120	3.200	2.529	3,268
2023-08-14	3.240	3.240	3.100	3.100	2.450	1,520
2023-08-10	3.090	3.230	3.090	3.190	2.521	7,494
2023-08-09	3.120	3.150	3.040	3.100	2.450	9,562
2023-08-08	3.130	3.130	3.100	3.100	2.450	4,663
2023-08-07	3.150	3.150	3.130	3.130	2.474	16,334
2023-08-04	3.200	3.200	3.190	3.190	2.521	5,566
2023-08-03	3.120	3.430	3.120	3.220	2.545	15,301
2023-08-02	3.230	3.230	3.110	3.190	2.521	3,843
2023-08-01	3.200	3.230	3.180	3.230	2.553	2,500
2023-07-31	3.300	3.310	3.160	3.160	2.497	16,873
2023-07-28	3.290	3.420	3.170	3.330	2.632	17,807
2023-07-27	3.070	3.250	3.060	3.250	2.568	5,541
2023-07-26	3.300	3.300	3.050	3.160	2.497	9,734
2023-07-25	3.220	3.420	3.220	3.350	2.647	3,955
2023-07-24	3.250	3.350	3.150	3.170	2.505	16,007
2023-07-21	3.200	3.380	3.110	3.110	2.458	26,583
2023-07-20	3.300	3.400	3.110	3.110	2.458	31,678
2023-07-19	2.940	3.550	2.940	3.390	2.679	111,565
2023-07-18	2.940	2.960	2.910	2.940	2.323	4,993
2023-07-17	2.930	2.960	2.850	2.940	2.323	26,437
2023-07-14	2.930	2.940	2.850	2.930	2.316	10,436
2023-07-13	2.860	2.930	2.860	2.880	2.276	5,813
2023-07-12	2.800	2.940	2.800	2.880	2.276	25,039
2023-07-11	2.740	2.850	2.740	2.800	2.213	1,286
2023-07-10	2.800	2.800	2.740	2.740	2.165	707
2023-07-07	2.840	2.840	2.750	2.750	2.173	6,641
2023-07-06	2.740	2.760	2.740	2.760	2.181	999
2023-07-05	2.740	2.870	2.740	2.750	2.173	3,369
2023-07-04	2.860	2.870	2.800	2.870	2.268	4,073
2023-07-03	2.640	2.940	2.640	2.870	2.268	49,453
2023-06-28	2.600	2.640	2.600	2.640	2.086	6,501
2023-06-27	2.600	2.640	2.600	2.640	2.086	3,867
2023-06-26	2.600	2.600	2.600	2.600	2.055	900
2023-06-23	2.600	2.600	2.600	2.600	2.055	50
2023-06-22	2.580	2.580	2.580	2.580	2.039	409
2023-06-21	2.580	2.580	2.580	2.580	2.039	370
2023-06-20	2.580	2.600	2.530	2.530	1.999	4,058
2023-06-19	2.600	2.640	2.580	2.620	2.071	7,230
2023-06-16	2.580	2.640	2.580	2.600	2.055	51,553
2023-06-15	2.570	2.580	2.500	2.580	2.039	30,223
2023-06-14	2.500	2.570	2.500	2.570	2.031	160
2023-06-13	2.500	2.590	2.500	2.590	2.047	2,201
2023-06-12	2.530	2.600	2.500	2.500	1.976	16,898
2023-06-09	2.510	2.600	2.440	2.500	1.976	9,757
2023-06-07	2.530	2.530	2.470	2.470	1.952	11,935
2023-06-06	2.530	2.530	2.520	2.530	1.999	115
2023-06-05	2.600	2.620	2.540	2.550	2.015	3,004
2023-06-02	2.610	2.620	2.600	2.600	2.055	1,807
2023-06-01	2.600	2.630	2.510	2.510	1.984	4,335
2023-05-31	2.700	2.780	2.700	2.780	2.078	10,013
2023-05-30	2.700	2.700	2.700	2.700	2.019	4,750
2023-05-29	2.700	2.700	2.700	2.700	2.019	889
2023-05-26	2.650	2.700	2.650	2.700	2.019	7,165

← NewerPage 14 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.