Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	6.300	6.300	6.200	6.300	5.818	4,433
2026-04-28	6.280	6.300	6.260	6.300	5.818	598
2026-04-27	6.500	6.520	6.140	6.420	5.929	13,263
2026-04-24	6.480	6.500	6.480	6.500	6.003	4,669
2026-04-23	6.460	6.480	6.360	6.480	5.984	3,579
2026-04-22	6.380	6.460	6.300	6.460	5.966	5,635
2026-04-21	6.300	6.380	6.160	6.380	5.892	6,319
2026-04-20	6.180	6.300	6.140	6.300	5.818	5,855
2026-04-17	6.080	6.180	6.080	6.180	5.707	3,758
2026-04-16	6.160	6.180	5.920	6.160	5.689	5,348
2026-04-15	6.180	6.200	6.040	6.160	5.689	5,331
2026-04-14	5.980	6.240	5.820	6.200	5.726	15,953
2026-04-13	5.860	5.980	5.680	5.980	5.522	9,094
2026-04-10	5.780	5.860	5.680	5.860	5.412	4,228
2026-04-09	5.640	5.820	5.640	5.780	5.338	12,175
2026-04-08	5.600	5.660	5.520	5.560	5.135	11,242
2026-04-07	5.480	5.600	5.480	5.600	5.171	3,780
2026-04-02	5.460	5.480	5.200	5.480	5.061	10,418
2026-04-01	5.400	5.400	5.100	5.400	4.987	23,049
2026-03-31	5.400	5.460	4.900	5.400	4.987	29,561
2026-03-30	5.500	5.600	5.200	5.240	4.839	24,688
2026-03-27	5.120	5.160	4.900	5.160	4.765	3,298
2026-03-26	5.160	5.160	4.760	5.120	4.728	8,698
2026-03-25	4.900	5.140	4.900	5.140	4.747	16,497
2026-03-24	4.870	4.880	4.820	4.870	4.497	14,495
2026-03-23	4.700	4.870	4.420	4.870	4.497	323,987
2026-03-20	4.870	4.880	4.730	4.840	4.470	24,857
2026-03-19	4.880	4.880	4.730	4.870	4.497	1,458
2026-03-18	4.840	4.880	4.800	4.800	4.433	16,445
2026-03-17	4.760	4.880	4.610	4.800	4.433	12,324
2026-03-16	4.750	4.760	4.610	4.610	4.257	5,040
2026-03-13	4.500	4.700	4.470	4.700	4.340	13,337
2026-03-12	4.570	4.580	4.550	4.550	4.202	5,568
2026-03-11	4.600	4.600	4.480	4.580	4.230	7,650
2026-03-10	4.440	4.600	4.440	4.600	4.248	472
2026-03-09	4.660	4.660	4.410	4.600	4.248	4,073
2026-03-06	4.670	4.670	4.460	4.660	4.303	32
2026-03-05	4.680	4.690	4.610	4.680	4.322	821
2026-03-04	4.570	4.740	4.450	4.680	4.322	14,725
2026-03-03	4.540	4.690	4.540	4.560	4.211	17,103
2026-03-02	4.500	4.600	4.470	4.590	4.239	4,335
2026-02-27	4.740	4.740	4.460	4.600	4.248	4,504
2026-02-26	4.750	4.750	4.700	4.750	4.387	2,148
2026-02-25	4.560	4.660	4.560	4.620	4.266	6,733
2026-02-24	4.320	4.630	4.320	4.520	4.174	1,775
2026-02-23	4.480	4.640	4.300	4.300	3.971	27,149
2026-02-20	4.490	4.500	4.480	4.480	4.137	1,995
2026-02-19	4.480	4.490	4.400	4.490	4.146	3,874
2026-02-18	4.500	4.500	4.480	4.480	4.137	111
2026-02-17	4.230	4.470	4.230	4.470	4.128	19,909
2026-02-16	4.350	4.350	4.300	4.350	4.017	6,426
2026-02-13	4.340	4.350	4.300	4.350	4.017	2,295
2026-02-12	4.320	4.340	4.320	4.340	4.008	1,001
2026-02-11	4.340	4.340	4.320	4.340	4.008	1,252
2026-02-10	4.250	4.340	4.250	4.340	4.008	4,813
2026-02-09	4.290	4.290	4.160	4.250	3.925	4,098
2026-02-06	4.190	4.220	4.190	4.220	3.897	119
2026-02-05	4.300	4.300	4.160	4.220	3.897	19,682
2026-02-04	4.320	4.340	4.320	4.340	4.008	690
2026-02-03	4.240	4.340	4.240	4.340	4.008	1,579

← NewerPage 3 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.