Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	3.110	3.200	3.110	3.200	2.955	15,944
2025-10-28	3.100	3.200	3.100	3.200	2.955	3,575
2025-10-27	3.190	3.190	3.120	3.190	2.946	2,614
2025-10-24	3.230	3.230	3.190	3.220	2.974	2,060
2025-10-23	3.190	3.230	3.190	3.230	2.983	130
2025-10-22	3.240	3.250	3.220	3.220	2.974	6,284
2025-10-21	3.190	3.240	3.150	3.240	2.992	4,853
2025-10-20	3.190	3.190	3.190	3.190	2.946	1,169
2025-10-17	3.250	3.250	3.150	3.190	2.946	6,497
2025-10-16	3.150	3.200	3.150	3.200	2.955	20,051
2025-10-15	3.110	3.120	3.110	3.120	2.881	422
2025-10-14	3.110	3.120	3.110	3.110	2.872	3,527
2025-10-13	3.090	3.120	3.010	3.110	2.872	33,935
2025-10-10	3.140	3.140	3.080	3.120	2.881	5,541
2025-10-09	3.030	3.140	3.030	3.140	2.900	94,116
2025-10-08	3.100	3.100	3.000	3.000	2.770	18,656
2025-10-07	2.970	3.090	2.970	3.090	2.854	295
2025-10-06	3.140	3.140	2.970	2.970	2.743	522
2025-10-03	3.050	3.140	3.000	3.110	2.872	31,257
2025-10-02	2.960	3.080	2.960	3.080	2.844	11,213
2025-10-01	2.960	2.960	2.880	2.890	2.669	2,473
2025-09-30	2.960	2.960	2.950	2.960	2.734	1,511
2025-09-29	2.870	2.930	2.870	2.910	2.687	838
2025-09-26	2.870	2.870	2.870	2.870	2.650	30
2025-09-25	2.930	2.930	2.930	2.930	2.706	139
2025-09-24	2.930	2.930	2.930	2.930	2.706	1,232
2025-09-23	2.840	2.900	2.840	2.900	2.678	22,920
2025-09-22	2.860	2.880	2.830	2.880	2.660	19,556
2025-09-19	2.830	2.860	2.830	2.860	2.641	1,495
2025-09-18	2.820	2.860	2.820	2.830	2.613	10,656
2025-09-17	2.820	2.840	2.820	2.840	2.623	30,340
2025-09-16	2.850	2.850	2.820	2.820	2.604	46,582
2025-09-15	2.840	2.930	2.840	2.930	2.706	150
2025-09-12	2.890	2.920	2.840	2.920	2.697	2,038
2025-09-11	2.890	2.900	2.890	2.900	2.678	3,322
2025-09-10	2.980	2.980	2.790	2.870	2.650	36,548
2025-09-09	2.940	3.040	2.940	2.980	2.752	1,030
2025-09-08	3.040	3.050	2.940	2.940	2.715	5,611
2025-09-05	3.090	3.090	2.990	3.040	2.807	2,430
2025-09-04	3.000	3.090	3.000	3.090	2.854	3,250
2025-09-03	2.950	3.030	2.950	3.030	2.798	53
2025-09-02	3.000	3.000	3.000	3.000	2.770	3,048
2025-09-01	3.010	3.030	3.000	3.000	2.770	2,693
2025-08-29	3.030	3.030	3.030	3.030	2.798	160
2025-08-28	3.030	3.040	3.030	3.030	2.798	464
2025-08-27	3.000	3.030	3.000	3.030	2.798	3,371
2025-08-26	2.930	3.000	2.930	3.000	2.770	936
2025-08-25	2.940	2.940	2.930	2.930	2.706	738
2025-08-22	3.020	3.020	2.930	2.930	2.706	4,490
2025-08-21	2.960	3.020	2.950	3.000	2.770	9,354
2025-08-20	2.940	2.940	2.920	2.920	2.697	1,184
2025-08-19	2.940	2.940	2.920	2.940	2.715	7,953
2025-08-18	2.940	2.960	2.940	2.940	2.715	1,134
2025-08-14	2.930	2.930	2.920	2.920	2.697	331
2025-08-13	2.960	2.960	2.930	2.930	2.706	402
2025-08-12	2.960	2.960	2.940	2.940	2.715	180
2025-08-11	2.930	2.960	2.930	2.930	2.706	728
2025-08-08	2.920	2.920	2.920	2.920	2.697	215
2025-08-07	2.960	2.960	2.920	2.930	2.706	2,597
2025-08-06	2.940	2.950	2.940	2.950	2.724	405

← NewerPage 5 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.