Ipopema Securities SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-26	3.720	3.720	3.580	3.700	2.494	8,656
2021-11-25	3.700	3.700	3.700	3.700	2.494	1,000
2021-11-24	3.550	3.770	3.530	3.530	2.379	36,814
2021-11-23	3.480	3.590	3.480	3.590	2.420	9,608
2021-11-22	3.540	3.540	3.400	3.460	2.332	7,793
2021-11-19	3.660	3.660	3.540	3.540	2.386	3,191
2021-11-18	3.650	3.740	3.510	3.660	2.467	13,231
2021-11-17	3.500	3.550	3.450	3.550	2.393	19,418
2021-11-16	3.400	3.490	3.400	3.430	2.312	3,150
2021-11-15	3.630	3.630	3.370	3.500	2.359	11,041
2021-11-12	3.650	3.760	3.510	3.630	2.447	54,535
2021-11-10	3.720	3.760	3.510	3.650	2.460	7,907
2021-11-09	3.720	3.770	3.720	3.770	2.541	447
2021-11-08	3.720	3.780	3.720	3.770	2.541	3,723
2021-11-05	3.720	3.720	3.720	3.720	2.508	1,440
2021-11-04	3.460	3.700	3.440	3.700	2.494	17,767
2021-11-03	3.440	3.530	3.360	3.530	2.379	13,301
2021-11-02	3.650	3.670	3.530	3.530	2.379	7,281
2021-10-29	3.340	3.580	3.340	3.580	2.413	10,390
2021-10-28	3.270	3.270	3.270	3.270	2.204	775
2021-10-27	3.260	3.280	3.210	3.210	2.164	5,855
2021-10-26	3.240	3.360	3.220	3.360	2.265	12,303
2021-10-25	3.300	3.300	3.220	3.230	2.177	9,257
2021-10-22	3.340	3.340	3.280	3.300	2.224	11,033
2021-10-21	3.330	3.350	3.320	3.340	2.251	6,117
2021-10-20	3.300	3.340	3.300	3.340	2.251	4,593

← NewerPage 21 of 21 · 1,226 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.