Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	2.530	2.540	2.490	2.540	1.899	3,636
2023-02-23	2.570	2.570	2.530	2.560	1.914	1,920
2023-02-22	2.530	2.580	2.530	2.580	1.929	1,427
2023-02-20	2.600	2.610	2.540	2.610	1.951	607
2023-02-17	2.630	2.630	2.530	2.540	1.899	699
2023-02-16	2.650	2.650	2.540	2.640	1.974	1,867
2023-02-15	2.640	2.640	2.530	2.640	1.974	2,020
2023-02-13	2.540	2.610	2.540	2.610	1.951	2,083
2023-02-10	2.540	2.540	2.540	2.540	1.899	1,254
2023-02-09	2.530	2.610	2.530	2.610	1.951	173
2023-02-07	2.570	2.630	2.570	2.630	1.966	6
2023-02-06	2.630	2.640	2.600	2.600	1.944	5,666
2023-02-03	2.510	2.660	2.510	2.540	1.899	8,885
2023-02-02	2.490	2.660	2.490	2.660	1.989	801
2023-02-01	2.470	2.660	2.430	2.590	1.936	2,896
2023-01-31	2.520	2.580	2.460	2.580	1.929	446
2023-01-30	2.530	2.630	2.530	2.630	1.966	12
2023-01-27	2.530	2.660	2.520	2.660	1.989	2,200
2023-01-26	2.680	2.680	2.500	2.650	1.981	49,388
2023-01-25	2.650	2.680	2.570	2.680	2.004	1,727
2023-01-24	2.710	2.710	2.540	2.680	2.004	3,732
2023-01-23	2.400	2.700	2.360	2.700	2.019	19,825
2023-01-19	2.420	2.430	2.340	2.430	1.817	1,780
2023-01-18	2.400	2.420	2.330	2.420	1.809	754
2023-01-17	2.430	2.430	2.400	2.400	1.794	500
2023-01-16	2.350	2.440	2.340	2.440	1.824	11,594
2023-01-13	2.290	2.350	2.290	2.350	1.757	5,075
2023-01-12	2.270	2.270	2.200	2.270	1.697	759
2023-01-11	2.260	2.290	2.200	2.260	1.690	4,062
2023-01-10	2.270	2.290	2.200	2.280	1.705	2,706
2023-01-09	2.300	2.300	2.150	2.160	1.615	1,993
2023-01-05	2.150	2.320	2.150	2.300	1.720	5,497
2023-01-04	2.110	2.200	2.110	2.200	1.645	314
2023-01-03	2.180	2.220	2.180	2.180	1.630	11,693
2023-01-02	2.170	2.170	2.030	2.170	1.622	30,931
2022-12-30	2.050	2.080	2.010	2.080	1.555	8,656
2022-12-29	2.000	2.050	2.000	2.040	1.525	6,035
2022-12-28	2.020	2.100	1.950	2.010	1.503	24,877
2022-12-27	2.060	2.080	2.020	2.080	1.555	2,778
2022-12-23	2.070	2.100	2.020	2.050	1.533	11,785
2022-12-22	2.000	2.070	1.970	2.060	1.540	532,364
2022-12-21	2.000	2.020	1.980	2.000	1.495	4,360
2022-12-20	2.000	2.040	2.000	2.040	1.525	5,055
2022-12-19	2.070	2.070	2.020	2.070	1.548	17,354
2022-12-16	2.040	2.090	2.040	2.090	1.563	206
2022-12-15	2.100	2.100	2.100	2.100	1.570	480
2022-12-14	2.040	2.110	2.000	2.110	1.578	12,450
2022-12-13	2.040	2.040	2.030	2.040	1.525	2,100
2022-12-12	1.990	2.040	1.990	2.040	1.525	14,084
2022-12-09	2.040	2.040	1.970	2.030	1.518	13,905
2022-12-08	2.040	2.040	2.000	2.040	1.525	28,986
2022-12-07	2.040	2.110	2.000	2.040	1.525	14,123
2022-12-06	2.110	2.120	2.000	2.040	1.525	27,034
2022-12-05	2.200	2.200	2.110	2.120	1.585	9,267
2022-12-02	2.170	2.180	2.170	2.180	1.630	5,923
2022-12-01	2.170	2.170	2.160	2.160	1.615	2,500
2022-11-30	2.210	2.210	2.180	2.180	1.630	2,500
2022-11-29	2.110	2.200	2.100	2.200	1.645	24,435
2022-11-28	2.110	2.110	2.110	2.110	1.578	530
2022-11-25	2.080	2.110	2.080	2.110	1.578	517

← NewerPage 16 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.