Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	3.140	3.140	3.100	3.100	2.661	1,456
2025-05-07	3.020	3.140	3.020	3.140	2.695	2,594
2025-05-06	3.100	3.120	3.000	3.020	2.592	95,323
2025-05-05	3.040	3.100	3.040	3.040	2.610	2,961
2025-05-02	3.100	3.130	3.040	3.120	2.678	4,891
2025-04-30	3.020	3.110	3.020	3.020	2.592	530
2025-04-29	3.020	3.130	3.020	3.130	2.687	22
2025-04-28	3.200	3.200	3.000	3.020	2.592	82,909
2025-04-25	3.100	3.190	3.030	3.190	2.738	12,104
2025-04-24	3.100	3.100	3.050	3.100	2.661	8,335
2025-04-23	3.050	3.100	2.940	3.100	2.661	4,449
2025-04-22	3.070	3.070	2.930	3.050	2.618	7,998
2025-04-17	2.920	3.060	2.910	3.060	2.627	8,615
2025-04-16	2.950	2.950	2.900	2.950	2.532	705
2025-04-15	2.950	3.010	2.950	3.010	2.584	1,117
2025-04-14	3.010	3.010	2.850	2.930	2.515	6,502
2025-04-11	2.970	3.060	2.970	3.020	2.592	1,515
2025-04-10	2.930	2.970	2.920	2.970	2.549	1,821
2025-04-09	3.060	3.060	2.930	2.930	2.515	55
2025-04-08	2.900	3.100	2.900	3.060	2.627	2,036
2025-04-07	3.200	3.200	2.810	2.830	2.429	12,918
2025-04-04	2.940	2.940	2.860	2.860	2.455	9,605
2025-04-03	2.940	3.010	2.940	2.940	2.524	4,995
2025-04-02	2.910	3.030	2.890	3.020	2.592	3,681
2025-04-01	3.110	3.110	2.880	2.880	2.472	64,497
2025-03-31	3.110	3.280	3.110	3.280	2.816	6,184
2025-03-28	3.140	3.300	3.100	3.300	2.833	2,421
2025-03-27	3.280	3.300	3.100	3.250	2.790	3,552
2025-03-26	3.280	3.350	3.280	3.350	2.876	1,997
2025-03-25	3.380	3.380	3.380	3.380	2.901	30
2025-03-24	3.390	3.390	3.240	3.390	2.910	4,350
2025-03-21	3.350	3.440	3.260	3.400	2.919	7,578
2025-03-20	3.300	3.540	3.300	3.390	2.910	38,517
2025-03-19	3.050	3.350	2.990	3.320	2.850	39,267
2025-03-18	2.950	3.080	2.910	3.080	2.644	5,227
2025-03-17	2.900	2.950	2.900	2.950	2.532	990
2025-03-14	2.920	2.930	2.850	2.930	2.515	5,593
2025-03-13	2.840	2.920	2.840	2.920	2.507	2,067
2025-03-12	2.850	2.930	2.830	2.930	2.515	799
2025-03-11	2.850	2.950	2.850	2.940	2.524	2,463
2025-03-10	2.850	2.900	2.850	2.850	2.446	538
2025-03-07	2.900	2.900	2.850	2.850	2.446	1,332
2025-03-06	2.950	2.950	2.830	2.900	2.489	12,087
2025-03-05	2.910	2.950	2.910	2.910	2.498	999
2025-03-04	2.910	2.950	2.900	2.950	2.532	1,302
2025-03-03	3.000	3.000	2.910	2.970	2.549	5,747
2025-02-28	2.950	2.950	2.910	2.910	2.498	1,270
2025-02-27	2.970	3.000	2.970	2.970	2.549	21,266
2025-02-26	2.980	3.070	2.940	3.070	2.635	2,694
2025-02-25	2.970	3.080	2.970	3.080	2.644	524
2025-02-24	3.150	3.150	2.950	3.090	2.652	6,262
2025-02-21	2.990	3.160	2.950	3.160	2.713	7,107
2025-02-20	2.980	3.080	2.980	2.990	2.567	4,493
2025-02-19	3.010	3.010	2.950	2.950	2.532	1,091
2025-02-18	2.950	2.950	2.920	2.950	2.532	5,405
2025-02-17	3.010	3.010	2.820	2.920	2.507	8,237
2025-02-14	2.910	3.040	2.910	3.030	2.601	6,454
2025-02-13	2.980	2.980	2.900	2.980	2.558	4,451
2025-02-12	2.980	3.100	2.900	2.980	2.558	22,373
2025-02-11	2.810	3.000	2.810	2.880	2.472	10,305

← NewerPage 7 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.