Ipopema Securities SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8.640 | 8.880 | 8.640 | 8.760 | 8.760 | 5,688 |
| 2026-10-15 | 8.680 | 8.740 | 8.620 | 8.640 | 8.640 | 6,229 |
| 2026-10-14 | 8.640 | 8.780 | 8.640 | 8.780 | 8.780 | 3,710 |
| 2026-10-13 | 8.700 | 8.780 | 8.560 | 8.700 | 8.700 | 27,363 |
| 2026-10-12 | 8.720 | 8.960 | 8.640 | 8.780 | 8.780 | 12,347 |
| 2026-10-09 | 8.900 | 9.000 | 8.700 | 8.880 | 8.880 | 7,153 |
| 2026-10-08 | 8.820 | 8.900 | 8.820 | 8.840 | 8.840 | 2,823 |
| 2026-10-07 | 8.940 | 9.060 | 8.760 | 8.900 | 8.900 | 9,317 |
| 2026-10-06 | 8.900 | 9.000 | 8.780 | 8.920 | 8.920 | 15,695 |
| 2026-10-05 | 8.720 | 9.100 | 8.720 | 8.900 | 8.900 | 2,335 |
| 2026-10-02 | 8.880 | 9.140 | 8.860 | 8.980 | 8.980 | 6,494 |
| 2026-10-01 | 8.700 | 8.900 | 8.700 | 8.760 | 8.760 | 8,083 |
| 2026-09-30 | 8.940 | 9.140 | 8.700 | 8.740 | 8.740 | 8,733 |
| 2026-09-29 | 8.800 | 9.140 | 8.800 | 9.040 | 9.040 | 3,140 |
| 2026-09-28 | 9.160 | 9.160 | 8.880 | 8.900 | 8.900 | 2,754 |
| 2026-09-25 | 8.980 | 9.360 | 8.840 | 9.160 | 9.160 | 7,102 |
| 2026-09-24 | 9.020 | 9.020 | 8.860 | 8.980 | 8.980 | 11,970 |
| 2026-09-23 | 9.200 | 9.200 | 8.720 | 9.020 | 9.020 | 1,270 |
| 2026-09-22 | 9.320 | 9.340 | 8.860 | 9.160 | 9.160 | 4,834 |
| 2026-09-21 | 8.520 | 9.360 | 8.480 | 9.000 | 9.000 | 12,720 |
| 2026-09-18 | 8.760 | 8.980 | 8.240 | 8.740 | 8.740 | 16,350 |
| 2026-09-17 | 8.980 | 9.000 | 8.600 | 8.720 | 8.720 | 25,117 |
| 2026-09-16 | 9.260 | 9.440 | 9.060 | 9.060 | 9.060 | 4,699 |
| 2026-09-15 | 9.260 | 9.260 | 9.100 | 9.260 | 9.260 | 1,641 |
| 2026-09-14 | 9.420 | 9.420 | 9.100 | 9.260 | 9.260 | 3,283 |
| 2026-09-11 | 9.380 | 9.380 | 9.080 | 9.360 | 9.360 | 2,381 |
| 2026-09-10 | 9.120 | 9.440 | 9.120 | 9.400 | 9.400 | 6,153 |
| 2026-09-09 | 9.260 | 9.260 | 8.980 | 9.120 | 9.120 | 22,933 |
| 2026-09-08 | 9.560 | 9.560 | 9.100 | 9.280 | 9.280 | 13,103 |
| 2026-09-07 | 9.520 | 9.580 | 9.060 | 9.580 | 9.580 | 59,674 |
| 2026-09-04 | 9.060 | 9.600 | 9.040 | 9.580 | 9.580 | 17,997 |
| 2026-09-03 | 9.480 | 9.480 | 8.620 | 9.060 | 9.060 | 31,576 |
| 2026-09-02 | 9.540 | 9.880 | 9.360 | 9.480 | 9.480 | 15,327 |
| 2026-09-01 | 9.980 | 9.980 | 9.440 | 9.720 | 9.720 | 20,363 |
| 2026-08-31 | 9.800 | 10.150 | 9.680 | 10.000 | 10.000 | 3,570 |
| 2026-08-28 | 9.720 | 10.000 | 9.500 | 9.920 | 9.920 | 6,171 |
| 2026-08-27 | 9.760 | 9.840 | 9.600 | 9.620 | 9.620 | 2,600 |
| 2026-08-26 | 9.660 | 9.660 | 9.500 | 9.660 | 9.660 | 3,740 |
| 2026-08-25 | 9.380 | 9.780 | 9.360 | 9.580 | 9.580 | 2,597 |
| 2026-08-24 | 9.100 | 9.400 | 9.060 | 9.380 | 9.380 | 6,849 |
| 2026-08-21 | 9.100 | 9.280 | 8.820 | 9.080 | 9.080 | 5,901 |
| 2026-08-20 | 9.300 | 9.300 | 8.940 | 9.160 | 9.160 | 6,284 |
| 2026-08-19 | 9.460 | 9.460 | 8.660 | 9.300 | 9.300 | 21,640 |
| 2026-08-18 | 9.640 | 9.640 | 9.440 | 9.640 | 9.640 | 6,321 |
| 2026-08-17 | 9.500 | 9.680 | 9.500 | 9.660 | 9.660 | 8,686 |
| 2026-08-14 | 9.500 | 9.700 | 9.300 | 9.440 | 9.440 | 2,298 |
| 2026-08-13 | 9.660 | 9.660 | 9.200 | 9.500 | 9.500 | 9,526 |
| 2026-08-12 | 9.780 | 9.780 | 9.240 | 9.400 | 9.400 | 11,574 |
| 2026-08-11 | 9.180 | 9.560 | 8.960 | 9.540 | 9.540 | 16,269 |
| 2026-08-10 | 8.980 | 9.200 | 8.920 | 9.200 | 9.200 | 25,927 |
| 2026-08-07 | 8.400 | 9.400 | 8.300 | 8.920 | 8.920 | 56,419 |
| 2026-08-06 | 8.400 | 8.400 | 8.280 | 8.400 | 8.400 | 3,153 |
| 2026-08-05 | 8.300 | 8.400 | 8.220 | 8.400 | 8.400 | 2,192 |
| 2026-08-04 | 8.420 | 8.440 | 8.300 | 8.400 | 8.400 | 10,327 |
| 2026-08-03 | 8.360 | 8.480 | 8.220 | 8.440 | 8.440 | 21,871 |
| 2026-07-31 | 7.660 | 8.600 | 7.660 | 8.200 | 8.200 | 27,397 |
| 2026-07-30 | 7.400 | 7.500 | 7.400 | 7.480 | 7.480 | 2,302 |
| 2026-07-29 | 7.400 | 7.480 | 7.380 | 7.480 | 7.480 | 65 |
| 2026-07-28 | 7.420 | 7.480 | 7.420 | 7.480 | 7.480 | 1,485 |
| 2026-07-27 | 7.540 | 7.540 | 7.360 | 7.500 | 7.500 | 2,544 |
Page 1 of 5 · 248 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.