GPW · IPE · stock
IPOPEMA Securities S.A. (IPE) stock price history
Every GPW trading session of IPOPEMA Securities S.A. from Feb 23, 2010 to Nov 12, 2026: 4,164 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
IPE adjusted close, 2010 to 2026
- PLN 10.00
- All time high, 2026
- PLN 10.15
- 52 week high, PLN 2.82 low
- 4,164
- Daily sessions since 2010
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
IPE key facts
- IPOPEMA Securities S.A. (IPE) closed at PLN 8.68 on Nov 12, 2026 on GPW.
- IPE's all time high close is PLN 10.00, set on Aug 31, 2026; its all time low close is PLN 0.5929 on Dec 13, 2018.
- IPE's 52 week range is PLN 2.82 to PLN 10.15.
- IPE returned +193.4% over the year to Nov 12, 2026 and +254.3% over five years.
- Over ten years IPE returned +761%, +24.0% a year compounded.
- IPE's deepest drawdown was -92.5% from Nov 9, 2010 to Dec 13, 2018.
- DataCedar holds 4,164 daily sessions of IPE history from Feb 23, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
IPE price chart, 2010 to 2026
IPE returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.1% |
| 3 months | -7.7% |
| 6 months | +35.3% |
| Year to date | +134.7% |
| 1 year | +193.4% |
| 3 years | +236.5% |
| 5 years | +254.3% |
| 10 years | +761.0% |
| Since Feb 23, 2010 | +146.9% |
| Compound annual growth, 16.7 years | +5.6% |
IPE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 10.00 on Aug 31, 2026
- All time low close
- PLN 0.5929 on Dec 13, 2018
- 52 week high
- PLN 10.15 on Aug 31, 2026
- 52 week low
- PLN 2.82 on Nov 18, 2025
- Deepest drawdown
- -92.5% from Nov 9, 2010 to Dec 13, 2018, recovered Jul 31, 2026
- Best single session
- +36.5% on Jan 23, 2020
- Worst single session
- -17.2% on Feb 24, 2022
- Volatility, 1 year annualised
- 34.5%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2010
- 2.5×
- Best calendar year
- 2020, +129%
- Worst calendar year
- 2011, -47%
IPE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Feb 23, 2010; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 3.70 | PLN 10.15 | PLN 3.64 | PLN 8.68 | +134.7% | 2.6M | 214 |
| 2025 | PLN 2.17 | PLN 3.80 | PLN 2.17 | PLN 3.70 | +66.8% | 2.5M | 249 |
| 2024 | PLN 3.01 | PLN 3.31 | PLN 2.03 | PLN 2.22 | -25.9% | 2.2M | 249 |
| 2023 | PLN 1.62 | PLN 3.12 | PLN 1.52 | PLN 2.99 | +92.1% | 1.8M | 241 |
| 2022 | PLN 2.22 | PLN 2.34 | PLN 1.43 | PLN 1.56 | -28.8% | 2.3M | 249 |
| 2021 | PLN 2.78 | PLN 4.23 | PLN 2.02 | PLN 2.19 | -20.5% | 6.1M | 249 |
| 2020 | PLN 1.20 | PLN 3.08 | PLN 0.8831 | PLN 2.75 | +129.5% | 8.2M | 257 |
| 2019 | PLN 0.7569 | PLN 1.20 | PLN 0.6812 | PLN 1.20 | +58.3% | 2.5M | 223 |
| 2018 | PLN 0.8186 | PLN 0.9897 | PLN 0.5929 | PLN 0.7569 | -7.5% | 1.8M | 250 |
| 2017 | PLN 1.26 | PLN 1.51 | PLN 0.7575 | PLN 0.8186 | -28.9% | 3.5M | 235 |
| 2016 | PLN 1.23 | PLN 1.60 | PLN 0.8701 | PLN 1.15 | -6.4% | 2M | 242 |
| 2015 | PLN 2.05 | PLN 2.66 | PLN 0.9983 | PLN 1.23 | -39.9% | 1.6M | 250 |
| 2014 | PLN 3.79 | PLN 3.98 | PLN 2.03 | PLN 2.05 | -46.0% | 1.3M | 255 |
| 2013 | PLN 4.39 | PLN 4.68 | PLN 3.03 | PLN 3.79 | -13.6% | 2.8M | 258 |
| 2012 | PLN 4.33 | PLN 4.97 | PLN 2.51 | PLN 4.39 | +10.8% | 3.3M | 260 |
| 2011 | PLN 7.30 | PLN 7.30 | PLN 3.19 | PLN 3.96 | -46.7% | 10.2M | 260 |
| 2010 | PLN 3.52 | PLN 7.91 | PLN 3.30 | PLN 7.43 | n/a | 6.4M | 223 |
IPE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 8.68 | +0.5% |
| October 2026 | PLN 8.64 | -1.1% |
| September 2026 | PLN 8.74 | -12.6% |
| August 2026 | PLN 10.00 | +22.0% |
| July 2026 | PLN 8.20 | +16.1% |
| June 2026 | PLN 7.06 | +3.2% |
| May 2026 | PLN 6.84 | +18.2% |
| April 2026 | PLN 5.79 | +15.9% |
| March 2026 | PLN 4.99 | +17.4% |
| February 2026 | PLN 4.25 | +8.0% |
| January 2026 | PLN 3.94 | +6.5% |
| December 2025 | PLN 3.70 | +25.8% |
About the IPE data
Daily bars. 4,164 sessions from Feb 23, 2010 to Nov 12, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 23, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AIPE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
IPE share price history
