Ipopema Securities SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	2.710	2.860	2.710	2.760	2.369	10,277
2025-02-07	2.740	2.750	2.720	2.750	2.361	3,027
2025-02-06	2.680	2.710	2.680	2.710	2.326	1,291
2025-02-05	2.720	2.720	2.680	2.680	2.301	785
2025-02-04	2.710	2.710	2.700	2.710	2.326	1,673
2025-02-03	2.710	2.720	2.710	2.710	2.326	7,971
2025-01-31	2.700	2.700	2.700	2.700	2.318	12
2025-01-30	2.670	2.740	2.670	2.740	2.352	2,534
2025-01-29	2.740	2.740	2.660	2.660	2.283	113
2025-01-28	2.690	2.690	2.680	2.680	2.301	4,650
2025-01-27	2.740	2.740	2.680	2.690	2.309	649
2025-01-24	2.740	2.750	2.740	2.750	2.361	925
2025-01-23	2.740	2.740	2.740	2.740	2.352	100
2025-01-22	2.740	2.750	2.690	2.750	2.361	513
2025-01-21	2.740	2.740	2.740	2.740	2.352	1,200
2025-01-20	2.700	2.740	2.660	2.740	2.352	10,857
2025-01-17	2.700	2.730	2.700	2.730	2.343	2,966
2025-01-16	2.750	2.750	2.730	2.730	2.343	20,507
2025-01-15	2.740	2.740	2.650	2.740	2.352	4,690
2025-01-14	2.740	2.740	2.680	2.740	2.352	1,126
2025-01-13	2.810	2.820	2.680	2.680	2.301	6,770
2025-01-10	2.800	2.800	2.730	2.800	2.404	5,316
2025-01-09	2.720	2.750	2.720	2.750	2.361	5,204
2025-01-08	2.750	2.750	2.660	2.660	2.283	2,489
2025-01-07	2.680	2.800	2.620	2.730	2.343	13,541
2025-01-03	2.610	2.870	2.600	2.620	2.249	14,460
2025-01-02	2.530	2.650	2.530	2.650	2.275	16,592
2024-12-30	2.450	2.580	2.450	2.580	2.215	8,136
2024-12-27	2.430	2.520	2.400	2.520	2.163	7,274
2024-12-23	2.400	2.470	2.380	2.390	2.052	15,372
2024-12-20	2.500	2.500	2.360	2.360	2.026	7,508
2024-12-19	2.470	2.470	2.410	2.470	2.120	4,458
2024-12-18	2.490	2.490	2.460	2.470	2.120	3,615
2024-12-17	2.500	2.600	2.480	2.480	2.129	3,925
2024-12-16	2.500	2.550	2.490	2.530	2.172	3,503
2024-12-13	2.580	2.600	2.550	2.550	2.189	6,300
2024-12-12	2.640	2.640	2.540	2.580	2.215	2,639
2024-12-11	2.600	2.720	2.520	2.660	2.283	13,019
2024-12-10	2.700	2.700	2.700	2.700	2.318	320
2024-12-09	2.740	2.740	2.600	2.640	2.266	3,114
2024-12-06	2.690	2.690	2.600	2.690	2.309	5,570
2024-12-05	2.690	2.750	2.690	2.720	2.335	3,442
2024-12-04	2.690	2.690	2.680	2.690	2.309	1,357
2024-12-03	2.790	2.790	2.610	2.660	2.283	8,904
2024-12-02	2.760	2.790	2.670	2.790	2.395	4,904
2024-11-29	2.670	2.700	2.670	2.700	2.318	2,562
2024-11-28	2.650	2.740	2.580	2.650	2.275	21,182
2024-11-27	2.700	2.700	2.660	2.660	2.283	3,394
2024-11-26	2.740	2.740	2.720	2.740	2.352	1,435
2024-11-25	2.760	2.760	2.690	2.760	2.369	1,593
2024-11-22	2.660	2.750	2.660	2.700	2.318	1,773
2024-11-21	2.640	2.730	2.620	2.730	2.343	9,608
2024-11-20	2.680	2.680	2.640	2.640	2.266	4,700
2024-11-19	2.680	2.730	2.670	2.730	2.343	1,302
2024-11-18	2.700	2.770	2.700	2.770	2.378	3,562
2024-11-15	2.650	2.770	2.650	2.770	2.378	3,366
2024-11-14	2.760	2.760	2.700	2.700	2.318	1,396
2024-11-13	2.700	2.710	2.660	2.710	2.326	5,568
2024-11-12	2.750	2.780	2.650	2.760	2.369	7,660
2024-11-08	2.710	2.750	2.710	2.750	2.361	4,137

← NewerPage 8 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.