Ipopema Securities SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.220 | 4.240 | 4.160 | 4.240 | 3.916 | 3,403 |
| 2026-01-30 | 4.230 | 4.260 | 4.120 | 4.260 | 3.934 | 2,286 |
| 2026-01-29 | 4.140 | 4.280 | 4.120 | 4.250 | 3.925 | 5,631 |
| 2026-01-28 | 4.280 | 4.320 | 4.160 | 4.180 | 3.860 | 10,191 |
| 2026-01-27 | 4.190 | 4.350 | 4.160 | 4.350 | 4.017 | 4,558 |
| 2026-01-26 | 4.180 | 4.200 | 4.110 | 4.190 | 3.869 | 6,869 |
| 2026-01-23 | 4.300 | 4.300 | 4.020 | 4.200 | 3.879 | 7,968 |
| 2026-01-22 | 4.230 | 4.300 | 4.150 | 4.300 | 3.971 | 10,289 |
| 2026-01-21 | 4.360 | 4.360 | 4.220 | 4.350 | 4.017 | 1,446 |
| 2026-01-20 | 4.250 | 4.370 | 4.250 | 4.370 | 4.036 | 5,327 |
| 2026-01-19 | 4.310 | 4.390 | 4.220 | 4.350 | 4.017 | 8,939 |
| 2026-01-16 | 4.350 | 4.350 | 4.310 | 4.350 | 4.017 | 965 |
| 2026-01-15 | 4.370 | 4.370 | 4.280 | 4.370 | 4.036 | 3,165 |
| 2026-01-14 | 4.120 | 4.360 | 4.120 | 4.360 | 4.026 | 1,128 |
| 2026-01-13 | 4.340 | 4.370 | 4.260 | 4.300 | 3.971 | 2,740 |
| 2026-01-12 | 4.300 | 4.300 | 4.220 | 4.300 | 3.971 | 9,916 |
| 2026-01-09 | 4.220 | 4.300 | 4.040 | 4.300 | 3.971 | 7,686 |
| 2026-01-08 | 4.140 | 4.300 | 4.040 | 4.220 | 3.897 | 8,457 |
| 2026-01-07 | 3.940 | 4.150 | 3.940 | 4.090 | 3.777 | 22,717 |
| 2026-01-05 | 4.100 | 4.300 | 4.100 | 4.240 | 3.916 | 12,168 |
| 2026-01-02 | 4.000 | 4.110 | 4.000 | 4.040 | 3.731 | 9,877 |
| 2025-12-30 | 4.060 | 4.060 | 3.980 | 4.000 | 3.694 | 1,948 |
| 2025-12-29 | 4.000 | 4.060 | 3.960 | 4.060 | 3.749 | 4,916 |
| 2025-12-23 | 4.080 | 4.080 | 3.960 | 3.960 | 3.657 | 10,742 |
| 2025-12-22 | 4.000 | 4.000 | 3.960 | 4.000 | 3.694 | 9,926 |
| 2025-12-19 | 3.690 | 4.110 | 3.690 | 3.910 | 3.611 | 102,540 |
| 2025-12-18 | 3.750 | 3.880 | 3.660 | 3.690 | 3.408 | 10,572 |
| 2025-12-17 | 3.890 | 3.890 | 3.580 | 3.750 | 3.463 | 1,863 |
| 2025-12-16 | 3.940 | 3.940 | 3.760 | 3.890 | 3.592 | 9,278 |
| 2025-12-15 | 3.700 | 3.900 | 3.500 | 3.850 | 3.555 | 239,485 |
| 2025-12-12 | 3.500 | 3.700 | 3.430 | 3.600 | 3.325 | 16,378 |
| 2025-12-11 | 3.520 | 3.520 | 3.430 | 3.460 | 3.195 | 37,976 |
| 2025-12-10 | 3.240 | 3.440 | 3.210 | 3.440 | 3.177 | 93,097 |
| 2025-12-09 | 3.200 | 3.300 | 3.200 | 3.300 | 3.047 | 44,281 |
| 2025-12-08 | 3.140 | 3.140 | 3.140 | 3.140 | 2.900 | 259 |
| 2025-12-05 | 3.220 | 3.220 | 3.070 | 3.120 | 2.881 | 9,737 |
| 2025-12-04 | 3.170 | 3.240 | 3.170 | 3.200 | 2.955 | 4,814 |
| 2025-12-03 | 3.120 | 3.180 | 3.120 | 3.170 | 2.927 | 8,993 |
| 2025-12-02 | 3.160 | 3.160 | 3.120 | 3.120 | 2.881 | 1,463 |
| 2025-12-01 | 3.200 | 3.230 | 3.120 | 3.120 | 2.881 | 8,337 |
| 2025-11-28 | 3.130 | 3.190 | 3.120 | 3.180 | 2.937 | 9,128 |
| 2025-11-27 | 3.180 | 3.180 | 3.130 | 3.130 | 2.891 | 26 |
| 2025-11-26 | 3.130 | 3.200 | 3.130 | 3.180 | 2.937 | 1,563 |
| 2025-11-25 | 3.200 | 3.200 | 3.120 | 3.120 | 2.881 | 61 |
| 2025-11-24 | 3.120 | 3.200 | 3.120 | 3.190 | 2.946 | 273 |
| 2025-11-21 | 3.200 | 3.210 | 3.150 | 3.150 | 2.909 | 190 |
| 2025-11-19 | 3.170 | 3.170 | 3.170 | 3.170 | 2.927 | 2,734 |
| 2025-11-18 | 3.170 | 3.270 | 3.050 | 3.190 | 2.946 | 5,325 |
| 2025-11-17 | 3.270 | 3.340 | 3.100 | 3.170 | 2.927 | 60,094 |
| 2025-11-14 | 3.200 | 3.260 | 3.200 | 3.260 | 3.011 | 24,567 |
| 2025-11-13 | 3.200 | 3.250 | 3.150 | 3.200 | 2.955 | 26,661 |
| 2025-11-12 | 3.120 | 3.200 | 3.120 | 3.200 | 2.955 | 4,296 |
| 2025-11-10 | 3.200 | 3.200 | 3.150 | 3.200 | 2.955 | 39,861 |
| 2025-11-07 | 3.200 | 3.200 | 3.150 | 3.150 | 2.909 | 6,291 |
| 2025-11-06 | 3.200 | 3.200 | 3.180 | 3.200 | 2.955 | 11,106 |
| 2025-11-05 | 3.200 | 3.200 | 3.200 | 3.200 | 2.955 | 58 |
| 2025-11-04 | 3.220 | 3.220 | 3.200 | 3.200 | 2.955 | 3,229 |
| 2025-11-03 | 3.150 | 3.240 | 3.150 | 3.240 | 2.992 | 1,380 |
| 2025-10-31 | 3.120 | 3.200 | 3.120 | 3.200 | 2.955 | 4,656 |
| 2025-10-30 | 3.200 | 3.200 | 3.110 | 3.110 | 2.872 | 1,437 |
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.