Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-25	2.690	2.760	2.620	2.630	1.966	7,128
2023-05-24	2.700	2.700	2.650	2.650	1.981	2,620
2023-05-23	2.720	2.780	2.680	2.680	2.004	3,070
2023-05-22	2.720	2.720	2.720	2.720	2.034	232
2023-05-19	2.710	2.750	2.710	2.720	2.034	1,815
2023-05-18	2.760	2.760	2.700	2.700	2.019	2,714
2023-05-17	2.760	2.770	2.760	2.760	2.063	4,946
2023-05-16	2.790	2.790	2.690	2.720	2.034	6,520
2023-05-15	2.780	2.800	2.720	2.790	2.086	5,894
2023-05-12	2.720	2.720	2.700	2.700	2.019	1,273
2023-05-11	2.670	2.730	2.670	2.720	2.034	8,640
2023-05-10	2.670	2.680	2.640	2.680	2.004	5,152
2023-05-09	2.670	2.670	2.650	2.670	1.996	6,435
2023-05-08	2.660	2.660	2.640	2.650	1.981	6,511
2023-05-05	2.560	2.680	2.560	2.670	1.996	5,939
2023-05-04	2.550	2.560	2.550	2.560	1.914	178
2023-05-02	2.550	2.560	2.550	2.560	1.914	642
2023-04-28	2.500	2.550	2.480	2.500	1.869	5,845
2023-04-27	2.520	2.540	2.500	2.500	1.869	5,726
2023-04-26	2.520	2.520	2.480	2.500	1.869	7,349
2023-04-25	2.500	2.560	2.490	2.490	1.862	3,384
2023-04-24	2.480	2.480	2.460	2.480	1.854	9,798
2023-04-21	2.570	2.570	2.520	2.520	1.884	1,185
2023-04-20	2.550	2.550	2.460	2.500	1.869	7,678
2023-04-19	2.640	2.640	2.550	2.550	1.906	4,485
2023-04-18	2.660	2.660	2.580	2.600	1.944	1,857
2023-04-17	2.660	2.660	2.660	2.660	1.989	5
2023-04-14	2.690	2.690	2.600	2.600	1.944	2,900
2023-04-13	2.620	2.620	2.620	2.620	1.959	1,000
2023-04-12	2.720	2.720	2.550	2.610	1.951	12,467
2023-04-11	2.550	2.750	2.430	2.720	2.034	31,197
2023-04-06	2.540	2.540	2.540	2.540	1.899	3,112
2023-04-05	2.340	2.500	2.340	2.500	1.869	7,885
2023-04-04	2.300	2.370	2.300	2.370	1.772	2,545
2023-04-03	2.380	2.380	2.300	2.300	1.720	1,441
2023-03-31	2.390	2.390	2.290	2.380	1.779	992
2023-03-30	2.290	2.390	2.290	2.390	1.787	1,161
2023-03-29	2.300	2.400	2.300	2.400	1.794	1,607
2023-03-28	2.300	2.300	2.240	2.300	1.720	2,570
2023-03-27	2.300	2.300	2.300	2.300	1.720	700
2023-03-24	2.280	2.300	2.260	2.300	1.720	1,001
2023-03-23	2.280	2.370	2.270	2.370	1.772	2,244
2023-03-22	2.370	2.370	2.370	2.370	1.772	100
2023-03-21	2.360	2.360	2.340	2.360	1.764	6,207
2023-03-20	2.300	2.350	2.300	2.350	1.757	251
2023-03-17	2.340	2.350	2.300	2.350	1.757	3,281
2023-03-16	2.430	2.430	2.360	2.360	1.764	5,188
2023-03-15	2.500	2.500	2.270	2.430	1.817	7,773
2023-03-14	2.450	2.540	2.450	2.540	1.899	111
2023-03-13	2.460	2.500	2.450	2.500	1.869	1,598
2023-03-10	2.450	2.520	2.450	2.520	1.884	30
2023-03-09	2.530	2.530	2.530	2.530	1.892	1,000
2023-03-08	2.450	2.530	2.450	2.530	1.892	45
2023-03-07	2.490	2.540	2.440	2.530	1.892	6,017
2023-03-06	2.560	2.560	2.490	2.550	1.906	10,341
2023-03-03	2.540	2.550	2.490	2.550	1.906	5,579
2023-03-02	2.530	2.550	2.490	2.550	1.906	33
2023-03-01	2.560	2.560	2.490	2.560	1.914	1,311
2023-02-28	2.540	2.560	2.540	2.560	1.914	441
2023-02-27	2.490	2.540	2.490	2.540	1.899	1,240

← NewerPage 15 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.