Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	2.150	2.160	2.150	2.150	1.607	2,049
2022-08-24	2.170	2.240	2.150	2.150	1.607	7,104
2022-08-23	2.140	2.150	2.090	2.090	1.563	4,938
2022-08-19	2.180	2.180	2.080	2.150	1.607	13,484
2022-08-18	2.120	2.200	2.100	2.170	1.622	18,158
2022-08-17	2.170	2.190	2.170	2.190	1.637	450
2022-08-16	2.110	2.190	2.080	2.190	1.637	13,701
2022-08-12	2.100	2.180	2.100	2.160	1.615	1,344
2022-08-11	2.150	2.190	2.100	2.190	1.637	1,472
2022-08-10	2.110	2.120	2.100	2.120	1.585	7,763
2022-08-09	2.190	2.190	2.100	2.170	1.622	468
2022-08-08	2.070	2.190	2.070	2.190	1.637	6,653
2022-08-05	2.090	2.090	2.060	2.060	1.540	920
2022-08-04	2.110	2.120	2.020	2.120	1.585	7,107
2022-08-03	2.190	2.200	2.100	2.100	1.570	9,870
2022-08-02	2.340	2.390	2.110	2.120	1.585	18,430
2022-08-01	2.140	2.340	2.140	2.340	1.749	5,066
2022-07-29	2.010	2.140	2.010	2.100	1.570	11,206
2022-07-28	2.010	2.070	2.010	2.070	1.548	3,200
2022-07-27	2.030	2.030	2.010	2.020	1.510	3,944
2022-07-26	2.020	2.050	2.000	2.000	1.495	7,043
2022-07-25	2.080	2.080	2.080	2.080	1.555	181
2022-07-22	2.040	2.090	2.010	2.090	1.563	5,723
2022-07-21	2.040	2.100	2.000	2.070	1.548	13,751
2022-07-20	1.980	2.060	1.980	2.000	1.495	14,096
2022-07-19	2.030	2.030	1.910	2.020	1.510	21,932
2022-07-18	2.180	2.180	2.020	2.100	1.570	6,244
2022-07-15	2.180	2.180	2.000	2.120	1.585	14,824
2022-07-14	2.180	2.180	2.130	2.170	1.622	866
2022-07-12	2.210	2.210	2.160	2.160	1.615	3,898
2022-07-11	2.180	2.260	2.170	2.220	1.660	4,203
2022-07-07	2.110	2.180	2.010	2.180	1.630	13,548
2022-07-06	2.170	2.170	2.120	2.130	1.592	4,768
2022-07-05	2.190	2.260	2.110	2.250	1.682	9,081
2022-07-04	2.260	2.260	2.260	2.260	1.690	506
2022-07-01	2.250	2.250	2.250	2.250	1.682	1,485
2022-06-30	2.260	2.260	2.160	2.260	1.690	971
2022-06-29	2.200	2.260	2.160	2.180	1.630	6,507
2022-06-28	2.250	2.260	2.250	2.260	1.690	326
2022-06-27	2.300	2.300	2.250	2.250	1.682	1,002
2022-06-24	2.220	2.280	2.210	2.280	1.705	652
2022-06-23	2.160	2.350	2.160	2.350	1.757	13,127
2022-06-22	2.420	2.420	2.190	2.190	1.637	6,919
2022-06-21	2.420	2.420	2.360	2.360	1.764	1,304
2022-06-20	2.440	2.440	2.340	2.340	1.749	1,269
2022-06-17	2.350	2.430	2.290	2.430	1.817	8,655
2022-06-15	2.400	2.400	2.290	2.290	1.712	1,103
2022-06-14	2.320	2.420	2.320	2.400	1.794	1,172
2022-06-13	2.600	2.600	2.110	2.290	1.712	67,620
2022-06-10	2.470	2.700	2.270	2.690	2.011	9,309
2022-06-09	2.620	2.700	2.470	2.660	1.989	2,796
2022-06-08	2.530	2.620	2.460	2.620	1.959	7,250
2022-06-07	2.720	2.840	2.520	2.660	1.989	5,013
2022-06-06	2.850	2.850	2.740	2.740	2.049	3,116
2022-06-03	2.900	2.900	2.750	2.750	2.056	845
2022-06-02	2.800	2.900	2.640	2.900	2.168	19,168
2022-06-01	3.080	3.160	3.060	3.150	2.123	7,734
2022-05-31	2.980	3.080	2.960	3.080	2.076	36,236
2022-05-30	2.900	3.000	2.800	3.000	2.022	17,032
2022-05-27	2.920	3.010	2.770	2.900	1.955	33,140

← NewerPage 18 of 21 · 1,227 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.