Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	2.930	2.930	2.920	2.920	2.697	2,020
2025-08-04	2.980	2.980	2.920	2.920	2.697	706
2025-08-01	2.920	2.980	2.920	2.980	2.752	9,448
2025-07-31	2.970	2.990	2.920	2.920	2.697	2,909
2025-07-30	2.960	2.960	2.930	2.930	2.706	879
2025-07-29	2.920	2.960	2.920	2.960	2.734	5,325
2025-07-28	2.900	2.900	2.850	2.850	2.632	5,245
2025-07-25	2.840	2.910	2.840	2.910	2.687	1,470
2025-07-23	2.810	2.860	2.810	2.860	2.641	1,300
2025-07-22	2.870	2.880	2.870	2.870	2.650	6,200
2025-07-21	2.860	2.860	2.800	2.800	2.586	1,365
2025-07-18	2.810	2.880	2.800	2.880	2.660	7,370
2025-07-17	2.850	2.910	2.850	2.850	2.632	6,357
2025-07-16	2.800	2.860	2.760	2.830	2.613	5,268
2025-07-15	2.770	2.810	2.750	2.800	2.586	8,725
2025-07-14	2.740	2.830	2.740	2.770	2.558	8,645
2025-07-11	2.740	2.940	2.730	2.740	2.530	5,308
2025-07-10	2.790	2.800	2.720	2.720	2.512	1,775
2025-07-09	2.700	2.780	2.700	2.770	2.558	23,471
2025-07-08	2.790	2.790	2.670	2.700	2.493	4,272
2025-07-07	2.670	2.810	2.660	2.690	2.484	8,634
2025-07-04	2.670	2.700	2.640	2.700	2.493	3,723
2025-07-03	2.680	2.700	2.670	2.670	2.466	4,076
2025-07-02	2.690	2.700	2.650	2.680	2.475	5,068
2025-07-01	2.610	2.700	2.610	2.700	2.493	6,631
2025-06-30	2.790	2.790	2.660	2.700	2.493	12,766
2025-06-27	2.790	2.790	2.750	2.790	2.577	9,278
2025-06-26	2.800	2.800	2.570	2.790	2.577	9,804
2025-06-25	3.000	3.060	2.980	2.980	2.558	80,596
2025-06-24	3.060	3.060	2.990	3.000	2.575	14,882
2025-06-23	2.980	3.060	2.980	3.060	2.627	9,171
2025-06-20	3.060	3.120	3.000	3.060	2.627	11,840
2025-06-18	3.040	3.060	2.940	3.060	2.627	705
2025-06-17	3.030	3.030	2.940	3.030	2.601	724
2025-06-16	2.990	3.000	2.940	2.940	2.524	6,861
2025-06-13	2.970	2.990	2.890	2.990	2.567	7,218
2025-06-12	3.090	3.090	2.950	2.950	2.532	6,863
2025-06-11	3.090	3.090	3.000	3.000	2.575	7,012
2025-06-10	3.090	3.090	3.050	3.050	2.618	641
2025-06-09	3.090	3.090	3.070	3.070	2.635	1,469
2025-06-06	3.090	3.090	3.090	3.090	2.652	139
2025-06-05	3.020	3.040	3.020	3.040	2.610	5,728
2025-06-04	3.020	3.020	3.000	3.020	2.592	5,330
2025-06-03	3.000	3.040	2.980	2.980	2.558	3,868
2025-06-02	3.000	3.000	2.980	3.000	2.575	6,134
2025-05-29	3.090	3.090	3.040	3.040	2.610	585
2025-05-28	3.060	3.090	3.060	3.090	2.652	2,020
2025-05-27	3.090	3.090	2.860	3.070	2.635	21,463
2025-05-26	3.090	3.090	3.020	3.020	2.592	7,610
2025-05-23	3.080	3.080	3.020	3.020	2.592	207
2025-05-22	3.060	3.080	3.060	3.060	2.627	3,516
2025-05-21	3.040	3.060	3.040	3.050	2.618	54,150
2025-05-20	3.100	3.100	3.040	3.040	2.610	4,985
2025-05-19	3.100	3.100	3.010	3.040	2.610	17,779
2025-05-16	3.170	3.300	3.170	3.300	2.833	2,255
2025-05-15	3.160	3.300	3.160	3.170	2.721	10,701
2025-05-14	3.280	3.280	3.130	3.270	2.807	6,781
2025-05-13	3.200	3.250	3.020	3.250	2.790	5,096
2025-05-12	3.200	3.200	3.200	3.200	2.747	1,037
2025-05-09	3.100	3.200	3.100	3.200	2.747	3,889

← NewerPage 6 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.