Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	2.100	2.100	2.100	2.100	1.570	2,650
2022-11-23	2.110	2.110	2.100	2.100	1.570	3,872
2022-11-22	2.200	2.200	2.200	2.200	1.645	73
2022-11-21	2.120	2.200	2.120	2.180	1.630	13,378
2022-11-18	2.120	2.230	2.100	2.100	1.570	16,014
2022-11-17	2.150	2.150	2.150	2.150	1.607	3,489
2022-11-16	2.230	2.230	2.230	2.230	1.667	200
2022-11-15	2.250	2.250	2.180	2.250	1.682	5,048
2022-11-14	2.350	2.350	2.250	2.350	1.757	7,743
2022-11-10	2.380	2.380	2.300	2.350	1.757	1,341
2022-11-08	2.310	2.310	2.180	2.300	1.720	1,532
2022-11-07	2.180	2.310	2.180	2.310	1.727	989
2022-11-04	2.050	2.180	2.050	2.160	1.615	4,424
2022-11-03	2.080	2.080	2.080	2.080	1.555	4,885
2022-11-02	2.120	2.180	2.120	2.150	1.607	4,013
2022-10-31	2.050	2.120	2.050	2.120	1.585	4,185
2022-10-27	2.040	2.050	2.040	2.050	1.533	1,400
2022-10-26	1.980	2.000	1.980	2.000	1.495	6,053
2022-10-25	1.980	1.980	1.980	1.980	1.480	112
2022-10-24	1.980	1.980	1.920	1.980	1.480	33
2022-10-21	1.920	1.980	1.920	1.940	1.450	3,068
2022-10-20	1.965	1.965	1.930	1.930	1.443	219
2022-10-19	1.965	1.965	1.965	1.965	1.469	300
2022-10-17	1.970	1.980	1.970	1.980	1.480	150
2022-10-14	1.965	1.970	1.965	1.970	1.473	621
2022-10-13	1.970	1.970	1.970	1.970	1.473	2,544
2022-10-12	1.965	1.980	1.965	1.965	1.469	516
2022-10-11	1.975	1.980	1.930	1.930	1.443	626
2022-10-10	1.980	1.980	1.920	1.920	1.435	323
2022-10-07	1.970	1.980	1.970	1.980	1.480	4,328
2022-10-06	2.020	2.040	2.020	2.040	1.525	1,631
2022-10-05	1.950	2.020	1.940	1.940	1.450	11,710
2022-10-04	1.940	2.020	1.940	2.020	1.510	2,250
2022-10-03	1.980	2.010	1.920	2.000	1.495	8,881
2022-09-30	2.040	2.040	1.980	2.010	1.503	6,976
2022-09-29	2.030	2.130	2.030	2.030	1.518	1,522
2022-09-28	2.070	2.070	2.030	2.030	1.518	11,560
2022-09-27	2.040	2.040	2.040	2.040	1.525	110
2022-09-26	2.140	2.140	2.040	2.100	1.570	11,762
2022-09-22	2.110	2.160	2.110	2.160	1.615	52
2022-09-21	2.160	2.160	2.160	2.160	1.615	12
2022-09-20	2.060	2.160	2.060	2.160	1.615	3,107
2022-09-19	2.190	2.190	2.150	2.160	1.615	4,340
2022-09-16	2.120	2.200	2.070	2.200	1.645	6,907
2022-09-15	2.120	2.200	2.120	2.200	1.645	7,690
2022-09-14	2.090	2.130	2.070	2.130	1.592	1,446
2022-09-13	2.150	2.170	2.100	2.130	1.592	2,805
2022-09-12	2.090	2.180	2.090	2.170	1.622	4,838
2022-09-09	2.070	2.120	2.070	2.120	1.585	10,223
2022-09-08	2.110	2.190	2.100	2.190	1.637	3,001
2022-09-07	2.100	2.200	2.100	2.200	1.645	516
2022-09-06	2.200	2.200	2.100	2.180	1.630	53
2022-09-05	2.180	2.180	2.060	2.100	1.570	6,660
2022-09-02	2.130	2.140	2.110	2.140	1.600	11,846
2022-09-01	2.050	2.130	2.030	2.130	1.592	24,226
2022-08-31	2.170	2.170	2.020	2.140	1.600	9,043
2022-08-30	2.180	2.210	2.170	2.170	1.622	6,006
2022-08-29	2.200	2.200	2.100	2.200	1.645	125
2022-08-26	2.150	2.150	2.150	2.150	1.607	2,149
2022-08-25	2.150	2.160	2.150	2.150	1.607	2,049

← NewerPage 17 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.