Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.560	7.580	7.420	7.540	7.540	3,305
2026-07-23	7.480	7.500	7.380	7.500	7.500	2,599
2026-07-22	7.500	7.500	7.360	7.480	7.480	6,776
2026-07-21	7.300	7.500	7.280	7.400	7.400	16,734
2026-07-20	7.200	7.300	7.200	7.300	7.300	4,026
2026-07-17	7.100	7.280	6.960	7.160	7.160	8,249
2026-07-16	7.240	7.340	7.120	7.280	7.280	5,947
2026-07-15	7.220	7.340	7.100	7.300	7.300	8,861
2026-07-14	7.260	7.300	6.840	7.260	7.260	22,363
2026-07-13	7.200	7.400	7.200	7.300	7.300	7,814
2026-07-10	7.480	7.500	7.320	7.400	7.400	7,975
2026-07-09	7.480	7.620	7.200	7.480	7.480	7,325
2026-07-08	7.620	7.620	7.080	7.480	7.480	7,012
2026-07-07	7.460	7.620	7.460	7.560	7.560	6,079
2026-07-06	7.760	7.780	7.400	7.560	7.560	13,239
2026-07-03	7.900	8.000	7.860	7.960	7.351	27,165
2026-07-02	7.600	7.840	7.460	7.840	7.240	22,910
2026-07-01	7.640	7.640	6.920	7.620	7.037	32,012
2026-06-30	7.500	7.680	7.500	7.640	7.055	24,825
2026-06-29	7.440	7.440	7.400	7.440	6.871	2,175
2026-06-26	7.420	7.440	7.400	7.440	6.871	1,978
2026-06-25	7.420	7.440	7.360	7.420	6.852	857
2026-06-24	7.440	7.440	7.300	7.420	6.852	2,643
2026-06-23	7.420	7.460	7.380	7.460	6.889	715
2026-06-22	7.400	7.480	7.300	7.420	6.852	19,632
2026-06-19	7.300	7.460	7.200	7.200	6.649	16,931
2026-06-18	7.260	7.320	7.000	7.200	6.649	94,979
2026-06-17	7.320	7.320	7.200	7.200	6.649	3,627
2026-06-16	6.760	7.320	6.680	7.320	6.760	255,639
2026-06-15	6.680	6.780	6.640	6.780	6.261	3,335
2026-06-12	6.820	6.820	6.520	6.700	6.187	3,578
2026-06-11	6.840	6.840	6.800	6.820	6.298	3,859
2026-06-10	6.340	6.860	6.340	6.860	6.335	16,003
2026-06-09	6.740	6.800	6.140	6.580	6.076	11,571
2026-06-08	6.680	6.760	6.640	6.740	6.224	4,110
2026-06-05	6.860	6.860	6.600	6.740	6.224	3,165
2026-06-03	6.780	6.920	6.700	6.860	6.335	11,791
2026-06-02	7.240	7.240	6.600	6.840	6.317	23,663
2026-06-01	7.440	7.480	7.100	7.380	6.815	7,572
2026-05-29	7.420	7.420	7.140	7.400	6.834	7,729
2026-05-28	7.140	7.420	7.120	7.420	6.852	726
2026-05-27	7.420	7.440	7.120	7.400	6.834	6,469
2026-05-26	7.400	7.460	7.200	7.460	6.889	346
2026-05-25	7.380	7.400	7.060	7.380	6.815	3,167
2026-05-22	7.260	7.480	7.020	7.360	6.797	6,671
2026-05-21	7.100	7.280	7.060	7.060	6.520	6,298
2026-05-20	7.120	7.220	7.040	7.100	6.557	2,660
2026-05-19	7.100	7.300	7.020	7.020	6.483	9,525
2026-05-18	6.900	7.180	6.900	7.180	6.631	47,235
2026-05-15	6.940	6.940	6.780	6.820	6.298	1,231
2026-05-14	6.660	6.960	6.640	6.720	6.206	18,316
2026-05-13	6.880	6.980	6.880	6.980	6.446	2,576
2026-05-12	6.980	6.980	6.880	6.940	6.409	3,161
2026-05-11	6.800	6.980	6.800	6.960	6.427	6,990
2026-05-08	6.660	6.800	6.640	6.800	6.280	5,118
2026-05-07	6.620	6.680	6.520	6.660	6.150	9,795
2026-05-06	6.500	6.600	6.300	6.600	6.095	10,788
2026-05-05	6.520	6.520	6.300	6.500	6.003	6,328
2026-05-04	6.300	6.440	6.240	6.400	5.910	7,416
2026-04-30	6.220	6.300	6.220	6.260	5.781	3,694

← NewerPage 2 of 5 · 248 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.