Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	2.880	2.890	2.830	2.830	1.908	1,900
2022-02-25	2.650	2.790	2.650	2.780	1.874	14,512
2022-02-24	2.560	2.800	2.310	2.360	1.591	23,512
2022-02-23	3.030	3.030	2.800	2.850	1.921	24,346
2022-02-22	2.980	3.040	2.920	3.030	2.042	14,497
2022-02-21	3.110	3.160	2.900	2.990	2.015	26,112
2022-02-17	3.160	3.250	3.160	3.250	2.191	360
2022-02-15	3.150	3.160	3.100	3.160	2.130	4,551
2022-02-14	3.220	3.220	3.140	3.140	2.117	5,605
2022-02-11	3.250	3.250	3.250	3.250	2.191	50
2022-02-10	3.230	3.250	3.230	3.250	2.191	3,345
2022-02-09	3.220	3.240	3.170	3.240	2.184	1,195
2022-02-07	3.220	3.220	3.130	3.130	2.110	1,015
2022-02-04	3.150	3.190	3.150	3.150	2.123	310
2022-02-03	3.130	3.130	3.130	3.130	2.110	14
2022-02-02	3.130	3.230	3.130	3.230	2.177	1,388
2022-02-01	3.120	3.230	3.100	3.130	2.110	6,106
2022-01-31	3.080	3.250	3.060	3.240	2.184	27,396
2022-01-28	3.190	3.190	3.070	3.130	2.110	14,372
2022-01-27	3.180	3.180	3.100	3.100	2.090	2,443
2022-01-26	3.250	3.350	3.180	3.280	2.211	7,886
2022-01-25	3.100	3.380	3.050	3.260	2.197	15,035
2022-01-24	3.250	3.250	3.050	3.050	2.056	12,603
2022-01-21	3.240	3.250	3.230	3.230	2.177	5,100
2022-01-20	3.280	3.300	3.200	3.300	2.224	9,357
2022-01-19	3.320	3.320	3.280	3.320	2.238	3,926
2022-01-18	3.400	3.400	3.320	3.320	2.238	5,820
2022-01-17	3.440	3.450	3.400	3.400	2.292	9,000
2022-01-14	3.450	3.450	3.450	3.450	2.326	425
2022-01-13	3.420	3.450	3.380	3.380	2.278	2,199
2022-01-12	3.410	3.420	3.410	3.420	2.305	1,270
2022-01-11	3.380	3.410	3.380	3.410	2.299	277
2022-01-10	3.350	3.410	3.350	3.410	2.299	4,000
2022-01-07	3.400	3.400	3.340	3.360	2.265	2,741
2022-01-05	3.320	3.450	3.320	3.360	2.265	9,543
2022-01-04	3.200	3.360	3.200	3.220	2.170	10,940
2022-01-03	3.290	3.290	3.200	3.210	2.164	5,022
2021-12-30	3.180	3.250	3.130	3.240	2.184	1,018
2021-12-29	3.090	3.240	3.090	3.240	2.184	13,224
2021-12-28	3.120	3.120	3.070	3.080	2.076	69,421
2021-12-27	3.250	3.340	3.020	3.070	2.069	64,129
2021-12-23	3.290	3.380	3.000	3.360	2.265	78,991
2021-12-22	3.400	3.400	3.350	3.360	2.265	11,354
2021-12-21	3.400	3.440	3.350	3.440	2.319	7,120
2021-12-20	3.480	3.490	3.350	3.400	2.292	35,622
2021-12-17	3.440	3.500	3.400	3.480	2.346	18,371
2021-12-16	3.350	3.490	3.350	3.490	2.352	4,860
2021-12-15	3.420	3.420	3.350	3.350	2.258	6,566
2021-12-14	3.440	3.490	3.410	3.480	2.346	9,195
2021-12-13	3.500	3.500	3.480	3.500	2.359	217,716
2021-12-10	3.440	3.500	3.440	3.500	2.359	1,600
2021-12-09	3.460	3.500	3.460	3.500	2.359	2,601
2021-12-08	3.460	3.540	3.440	3.500	2.359	3,600
2021-12-07	3.500	3.500	3.480	3.500	2.359	12,755
2021-12-06	3.550	3.550	3.430	3.430	2.312	4,923
2021-12-03	3.640	3.640	3.510	3.550	2.393	41,594
2021-12-02	3.540	3.650	3.530	3.540	2.386	7,547
2021-12-01	3.670	3.780	3.540	3.660	2.467	11,166
2021-11-30	3.750	3.760	3.620	3.620	2.440	4,876
2021-11-29	3.700	3.760	3.590	3.750	2.528	3,594

← NewerPage 20 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.