Ipopema Securities SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.710 | 2.750 | 2.710 | 2.750 | 2.361 | 4,137 |
| 2024-11-07 | 2.750 | 2.750 | 2.700 | 2.740 | 2.352 | 119 |
| 2024-11-06 | 2.680 | 2.770 | 2.660 | 2.770 | 2.378 | 7,746 |
| 2024-11-05 | 2.720 | 2.720 | 2.700 | 2.700 | 2.318 | 3,157 |
| 2024-11-04 | 2.740 | 2.780 | 2.700 | 2.700 | 2.318 | 3,830 |
| 2024-10-31 | 2.830 | 2.830 | 2.740 | 2.800 | 2.404 | 6,643 |
| 2024-10-30 | 2.850 | 2.850 | 2.820 | 2.820 | 2.421 | 2,523 |
| 2024-10-29 | 2.840 | 2.840 | 2.830 | 2.830 | 2.429 | 40 |
| 2024-10-28 | 2.890 | 2.890 | 2.840 | 2.840 | 2.438 | 1,081 |
| 2024-10-25 | 2.870 | 2.890 | 2.820 | 2.890 | 2.481 | 916 |
| 2024-10-24 | 2.890 | 2.890 | 2.830 | 2.890 | 2.481 | 2,080 |
| 2024-10-23 | 2.880 | 2.890 | 2.830 | 2.830 | 2.429 | 1,073 |
| 2024-10-22 | 2.880 | 2.880 | 2.830 | 2.880 | 2.472 | 7,591 |
| 2024-10-21 | 2.890 | 2.890 | 2.870 | 2.870 | 2.464 | 63,824 |
| 2024-10-18 | 2.900 | 2.900 | 2.870 | 2.890 | 2.481 | 3,464 |
| 2024-10-17 | 2.950 | 2.990 | 2.890 | 2.890 | 2.481 | 1,090 |
| 2024-10-16 | 2.950 | 2.950 | 2.900 | 2.950 | 2.532 | 985 |
| 2024-10-15 | 2.880 | 2.950 | 2.860 | 2.920 | 2.507 | 59,450 |
| 2024-10-14 | 2.860 | 2.880 | 2.860 | 2.880 | 2.472 | 3,936 |
| 2024-10-11 | 2.860 | 2.890 | 2.860 | 2.890 | 2.481 | 634 |
| 2024-10-10 | 2.890 | 2.890 | 2.890 | 2.890 | 2.481 | 49 |
| 2024-10-09 | 2.890 | 2.890 | 2.800 | 2.850 | 2.446 | 11,636 |
| 2024-10-08 | 3.010 | 3.010 | 2.870 | 2.950 | 2.532 | 6,596 |
| 2024-10-07 | 3.010 | 3.010 | 3.010 | 3.010 | 2.584 | 141 |
| 2024-10-04 | 2.910 | 3.010 | 2.900 | 3.010 | 2.584 | 1,597 |
| 2024-10-03 | 2.940 | 3.000 | 2.900 | 3.000 | 2.575 | 3,722 |
| 2024-10-02 | 2.990 | 3.000 | 2.910 | 3.000 | 2.575 | 164 |
| 2024-10-01 | 2.990 | 2.990 | 2.990 | 2.990 | 2.567 | 255 |
| 2024-09-30 | 2.900 | 2.970 | 2.900 | 2.900 | 2.489 | 2,151 |
| 2024-09-26 | 2.990 | 2.990 | 2.990 | 2.990 | 2.567 | 120 |
| 2024-09-25 | 3.130 | 3.130 | 2.910 | 3.000 | 2.575 | 2,692 |
| 2024-09-23 | 3.090 | 3.090 | 3.000 | 3.040 | 2.610 | 10,196 |
| 2024-09-20 | 3.130 | 3.130 | 3.000 | 3.110 | 2.670 | 11,955 |
| 2024-09-19 | 2.980 | 3.050 | 2.950 | 3.050 | 2.618 | 38,418 |
| 2024-09-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.558 | 605 |
| 2024-09-17 | 2.990 | 2.990 | 2.900 | 2.910 | 2.498 | 2,277 |
| 2024-09-16 | 2.910 | 3.000 | 2.840 | 2.990 | 2.567 | 6,985 |
| 2024-09-13 | 2.940 | 2.990 | 2.940 | 2.990 | 2.567 | 84 |
| 2024-09-12 | 2.930 | 2.990 | 2.930 | 2.990 | 2.567 | 1,440 |
| 2024-09-11 | 3.070 | 3.070 | 2.940 | 2.990 | 2.567 | 5,621 |
| 2024-09-10 | 3.050 | 3.150 | 3.040 | 3.150 | 2.704 | 312 |
| 2024-09-09 | 3.140 | 3.150 | 3.020 | 3.150 | 2.704 | 4,702 |
| 2024-09-06 | 3.200 | 3.220 | 3.200 | 3.200 | 2.747 | 3,448 |
| 2024-09-05 | 3.180 | 3.180 | 3.150 | 3.180 | 2.730 | 908 |
| 2024-09-04 | 3.160 | 3.230 | 3.140 | 3.220 | 2.764 | 3,657 |
| 2024-09-03 | 3.170 | 3.240 | 3.170 | 3.240 | 2.781 | 491 |
| 2024-09-02 | 3.230 | 3.240 | 3.150 | 3.220 | 2.764 | 10,742 |
| 2024-08-30 | 3.200 | 3.230 | 3.170 | 3.230 | 2.773 | 3,411 |
| 2024-08-29 | 3.200 | 3.230 | 3.180 | 3.200 | 2.747 | 2,311 |
| 2024-08-28 | 3.080 | 3.200 | 3.080 | 3.200 | 2.747 | 5,257 |
| 2024-08-27 | 3.060 | 3.060 | 3.040 | 3.040 | 2.610 | 3,095 |
| 2024-08-26 | 3.050 | 3.100 | 3.050 | 3.050 | 2.618 | 3,482 |
| 2024-08-23 | 3.000 | 3.140 | 2.980 | 3.050 | 2.618 | 18,112 |
| 2024-08-22 | 3.050 | 3.050 | 3.050 | 3.050 | 2.618 | 168 |
| 2024-08-21 | 3.050 | 3.050 | 3.030 | 3.040 | 2.610 | 48 |
| 2024-08-20 | 3.020 | 3.020 | 2.990 | 3.000 | 2.575 | 2,010 |
| 2024-08-19 | 3.050 | 3.050 | 3.040 | 3.050 | 2.618 | 139 |
| 2024-08-16 | 3.020 | 3.050 | 3.000 | 3.050 | 2.618 | 369 |
| 2024-08-14 | 3.030 | 3.050 | 2.920 | 3.050 | 2.618 | 736 |
| 2024-08-13 | 3.050 | 3.050 | 3.050 | 3.050 | 2.618 | 584 |
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.