Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	2.860	2.920	2.800	2.920	1.968	6,785
2022-05-25	2.810	2.850	2.810	2.850	1.921	350
2022-05-24	2.810	2.860	2.720	2.760	1.860	3,584
2022-05-23	2.710	2.820	2.710	2.820	1.901	7,196
2022-05-20	2.720	2.720	2.710	2.710	1.827	2,591
2022-05-19	2.720	2.740	2.610	2.620	1.766	8,439
2022-05-18	2.640	2.740	2.620	2.620	1.766	8,722
2022-05-17	2.690	2.800	2.620	2.620	1.766	16,179
2022-05-16	2.700	2.700	2.640	2.700	1.820	2,389
2022-05-13	2.630	2.700	2.630	2.700	1.820	3,417
2022-05-12	2.660	2.690	2.580	2.630	1.773	12,518
2022-05-11	2.700	2.700	2.680	2.700	1.820	1,743
2022-05-10	2.670	2.670	2.670	2.670	1.800	458
2022-05-09	2.780	2.850	2.680	2.720	1.833	14,848
2022-05-06	2.780	2.780	2.760	2.760	1.860	2,572
2022-05-05	2.780	2.780	2.660	2.680	1.807	10,660
2022-05-04	2.830	2.830	2.650	2.790	1.881	13,085
2022-05-02	2.710	2.800	2.700	2.800	1.887	5,950
2022-04-29	2.830	2.830	2.820	2.820	1.901	399
2022-04-28	2.630	2.890	2.620	2.800	1.887	20,522
2022-04-27	2.700	2.700	2.590	2.680	1.807	2,452
2022-04-26	2.610	2.700	2.570	2.680	1.807	7,934
2022-04-25	2.690	2.690	2.540	2.600	1.753	15,189
2022-04-22	2.700	2.700	2.700	2.700	1.820	8,600
2022-04-21	2.620	2.700	2.620	2.700	1.820	1,113
2022-04-20	2.570	2.800	2.570	2.610	1.759	3,283
2022-04-19	2.750	2.750	2.520	2.520	1.699	18,452
2022-04-14	2.880	2.880	2.750	2.750	1.854	7,870
2022-04-13	3.010	3.040	2.840	2.840	1.914	3,027
2022-04-12	2.790	3.010	2.790	2.840	1.914	3,585
2022-04-11	2.980	2.980	2.780	2.780	1.874	11,020
2022-04-08	2.960	3.030	2.680	2.980	2.009	13,061
2022-04-07	3.000	3.000	2.960	3.000	2.022	14,671
2022-04-06	3.100	3.100	3.000	3.000	2.022	32,529
2022-04-05	3.040	3.150	3.040	3.150	2.123	5,974
2022-04-04	3.140	3.140	3.140	3.140	2.117	1,009
2022-04-01	3.150	3.150	2.940	3.140	2.117	42,009
2022-03-31	3.210	3.210	3.100	3.190	2.150	13,754
2022-03-30	3.260	3.450	3.080	3.320	2.238	8,525
2022-03-29	3.280	3.370	3.280	3.350	2.258	6,398
2022-03-28	3.300	3.300	3.290	3.290	2.218	600
2022-03-25	3.180	3.300	3.170	3.300	2.224	510
2022-03-24	3.180	3.300	3.180	3.300	2.224	2,991
2022-03-23	3.180	3.180	3.180	3.180	2.144	401
2022-03-22	3.290	3.290	3.080	3.180	2.144	3,530
2022-03-21	3.290	3.290	3.200	3.290	2.218	3,655
2022-03-18	3.030	3.330	3.010	3.320	2.238	20,109
2022-03-17	3.090	3.100	3.020	3.090	2.083	2,421
2022-03-16	3.150	3.460	2.840	3.090	2.083	16,244
2022-03-15	3.050	3.150	3.030	3.150	2.123	5,376
2022-03-14	3.020	3.050	2.980	3.050	2.056	2,340
2022-03-11	2.950	3.000	2.950	3.000	2.022	5,931
2022-03-10	2.810	3.050	2.810	2.950	1.988	8,879
2022-03-09	2.870	2.870	2.870	2.870	1.935	1
2022-03-08	2.820	2.820	2.710	2.820	1.901	5,302
2022-03-07	2.700	2.900	2.700	2.800	1.887	6,688
2022-03-04	2.750	2.800	2.700	2.750	1.854	2,111
2022-03-03	2.850	2.850	2.740	2.830	1.908	1,678
2022-03-02	2.720	2.850	2.510	2.850	1.921	20,001
2022-03-01	2.830	2.900	2.700	2.720	1.833	1,073

← NewerPage 19 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.