Izoblok historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 5 |
| 2023-09-20 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 105 |
| 2023-09-19 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 5 |
| 2023-09-18 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 39 |
| 2023-09-15 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 5 |
| 2023-09-14 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 22 |
| 2023-09-13 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 30 |
| 2023-09-12 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 58 |
| 2023-09-08 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 1,361 |
| 2023-09-07 | 38.800 | 38.800 | 38.600 | 38.600 | 38.600 | 130 |
| 2023-09-06 | 38.800 | 38.800 | 38.600 | 38.600 | 38.600 | 99 |
| 2023-09-05 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | 6 |
| 2023-09-04 | 39.000 | 39.000 | 38.600 | 38.600 | 38.600 | 152 |
| 2023-09-01 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 7 |
| 2023-08-31 | 38.200 | 38.200 | 38.200 | 38.200 | 38.200 | 6 |
| 2023-08-30 | 38.400 | 38.400 | 38.200 | 38.200 | 38.200 | 13 |
| 2023-08-29 | 38.200 | 38.200 | 38.200 | 38.200 | 38.200 | 84 |
| 2023-08-28 | 38.200 | 38.400 | 38.200 | 38.400 | 38.400 | 32 |
| 2023-08-25 | 38.000 | 38.200 | 38.000 | 38.200 | 38.200 | 106 |
| 2023-08-24 | 38.400 | 38.400 | 38.400 | 38.400 | 38.400 | 12 |
| 2023-08-23 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 12 |
| 2023-08-22 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 12 |
| 2023-08-21 | 39.000 | 39.000 | 38.600 | 38.600 | 38.600 | 346 |
| 2023-08-18 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | 12 |
| 2023-08-17 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 30 |
| 2023-08-16 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 12 |
| 2023-08-14 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 12 |
| 2023-08-11 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 6 |
| 2023-08-10 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 12 |
| 2023-08-09 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 12 |
| 2023-08-08 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 6 |
| 2023-08-07 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 6 |
| 2023-08-04 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 6 |
| 2023-08-03 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 6 |
| 2023-08-02 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 6 |
| 2023-08-01 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 18 |
| 2023-07-28 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 6 |
| 2023-07-27 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 40 |
| 2023-07-26 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 2 |
| 2023-07-25 | 39.400 | 39.400 | 39.000 | 39.000 | 39.000 | 826 |
| 2023-07-24 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 900 |
| 2023-07-20 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 45 |
| 2023-07-19 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 263 |
| 2023-07-17 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 237 |
| 2023-07-14 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,183 |
| 2023-07-13 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 110 |
| 2023-07-12 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 1 |
| 2023-07-11 | 38.800 | 38.800 | 38.800 | 38.800 | 38.800 | 56 |
| 2023-07-06 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 453 |
| 2023-07-05 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 248 |
| 2023-06-30 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 60 |
| 2023-06-28 | 37.200 | 37.200 | 37.200 | 37.200 | 37.200 | 300 |
| 2023-06-23 | 38.000 | 38.800 | 38.000 | 38.800 | 38.800 | 524 |
| 2023-06-22 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 21 |
| 2023-06-21 | 38.000 | 38.000 | 38.000 | 38.000 | 38.000 | 446 |
| 2023-06-20 | 39.000 | 39.000 | 38.000 | 38.000 | 38.000 | 550 |
| 2023-06-19 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 24 |
| 2023-06-16 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 1,678 |
| 2023-06-09 | 39.400 | 39.800 | 39.400 | 39.800 | 39.800 | 728 |
| 2023-06-05 | 39.800 | 39.800 | 39.800 | 39.800 | 39.800 | 690 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.