Ipopema Securities SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.420 | 8.500 | 8.320 | 8.440 | 8.440 | 8,525 |
| 2026-10-21 | 8.440 | 8.680 | 8.300 | 8.480 | 8.480 | 9,231 |
| 2026-10-20 | 8.360 | 8.500 | 8.300 | 8.440 | 8.440 | 7,266 |
| 2026-10-19 | 8.700 | 8.700 | 8.260 | 8.580 | 8.580 | 8,813 |
| 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 |
Page 1 of 1 · 23 trading days
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.