Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3.320 | 3.320 | 3.170 | 3.170 | 3.170 | 2,279 |
| 2024-08-20 | 3.310 | 3.320 | 3.170 | 3.320 | 3.320 | 747 |
| 2024-08-19 | 3.300 | 3.310 | 3.250 | 3.310 | 3.310 | 1,610 |
| 2024-08-16 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 1,395 |
| 2024-08-14 | 3.280 | 3.300 | 3.250 | 3.300 | 3.300 | 336 |
| 2024-08-13 | 3.240 | 3.240 | 3.170 | 3.240 | 3.240 | 476 |
| 2024-08-12 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 1,544 |
| 2024-08-09 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 67 |
| 2024-08-08 | 3.220 | 3.240 | 3.160 | 3.160 | 3.160 | 104 |
| 2024-08-07 | 3.230 | 3.240 | 3.160 | 3.240 | 3.240 | 925 |
| 2024-08-06 | 3.280 | 3.280 | 3.200 | 3.210 | 3.210 | 10 |
| 2024-08-05 | 3.260 | 3.260 | 3.110 | 3.130 | 3.130 | 5,119 |
| 2024-08-02 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 142 |
| 2024-08-01 | 3.350 | 3.350 | 3.340 | 3.350 | 3.350 | 1,241 |
| 2024-07-31 | 3.350 | 3.370 | 3.330 | 3.370 | 3.370 | 511 |
| 2024-07-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 2 |
| 2024-07-29 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 9 |
| 2024-07-26 | 3.350 | 3.350 | 3.240 | 3.350 | 3.350 | 1,019 |
| 2024-07-25 | 3.350 | 3.350 | 3.250 | 3.270 | 3.270 | 1,771 |
| 2024-07-24 | 3.360 | 3.360 | 3.250 | 3.350 | 3.350 | 2,009 |
| 2024-07-23 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 12 |
| 2024-07-22 | 3.320 | 3.360 | 3.260 | 3.360 | 3.360 | 984 |
| 2024-07-19 | 3.320 | 3.320 | 3.260 | 3.260 | 3.260 | 215 |
| 2024-07-18 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 12 |
| 2024-07-17 | 3.330 | 3.330 | 3.280 | 3.320 | 3.320 | 1,387 |
| 2024-07-16 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 1 |
| 2024-07-15 | 3.340 | 3.370 | 3.330 | 3.370 | 3.370 | 1,012 |
| 2024-07-12 | 3.270 | 3.340 | 3.270 | 3.340 | 3.340 | 18 |
| 2024-07-11 | 3.370 | 3.370 | 3.340 | 3.370 | 3.270 | 1,518 |
| 2024-07-10 | 3.360 | 3.360 | 3.340 | 3.360 | 3.260 | 3,268 |
| 2024-07-09 | 3.340 | 3.340 | 3.330 | 3.340 | 3.241 | 140 |
| 2024-07-08 | 3.360 | 3.360 | 3.340 | 3.340 | 3.241 | 460 |
| 2024-07-05 | 3.360 | 3.360 | 3.330 | 3.350 | 3.251 | 193 |
| 2024-07-04 | 3.360 | 3.360 | 3.320 | 3.360 | 3.260 | 979 |
| 2024-07-03 | 3.360 | 3.360 | 3.310 | 3.310 | 3.212 | 11 |
| 2024-07-02 | 3.340 | 3.350 | 3.320 | 3.350 | 3.251 | 1,835 |
| 2024-07-01 | 3.340 | 3.340 | 3.320 | 3.340 | 3.241 | 470 |
| 2024-06-28 | 3.340 | 3.350 | 3.320 | 3.340 | 3.241 | 1,585 |
| 2024-06-27 | 3.320 | 3.320 | 3.320 | 3.320 | 3.222 | 2 |
| 2024-06-26 | 3.260 | 3.320 | 3.250 | 3.320 | 3.222 | 2,287 |
| 2024-06-25 | 3.310 | 3.310 | 3.310 | 3.310 | 3.212 | 12 |
| 2024-06-24 | 3.310 | 3.310 | 3.300 | 3.310 | 3.212 | 365 |
| 2024-06-21 | 3.310 | 3.310 | 3.300 | 3.300 | 3.202 | 646 |
| 2024-06-20 | 3.310 | 3.310 | 3.310 | 3.310 | 3.212 | 12 |
| 2024-06-19 | 3.310 | 3.310 | 3.300 | 3.300 | 3.202 | 139 |
| 2024-06-18 | 3.310 | 3.310 | 3.290 | 3.310 | 3.212 | 907 |
| 2024-06-17 | 3.330 | 3.330 | 3.250 | 3.250 | 3.154 | 1,608 |
| 2024-06-14 | 3.300 | 3.300 | 3.260 | 3.300 | 3.202 | 567 |
| 2024-06-13 | 3.230 | 3.340 | 3.220 | 3.340 | 3.241 | 1,047 |
| 2024-06-12 | 3.350 | 3.350 | 3.210 | 3.350 | 3.251 | 8,808 |
| 2024-06-11 | 3.300 | 3.300 | 3.250 | 3.300 | 3.202 | 1,392 |
| 2024-06-10 | 3.360 | 3.360 | 3.330 | 3.360 | 3.260 | 553 |
| 2024-06-07 | 3.360 | 3.360 | 3.290 | 3.350 | 3.251 | 262 |
| 2024-06-06 | 3.360 | 3.360 | 3.300 | 3.300 | 3.202 | 260 |
| 2024-06-05 | 3.360 | 3.360 | 3.290 | 3.360 | 3.260 | 595 |
| 2024-06-04 | 3.360 | 3.360 | 3.230 | 3.360 | 3.260 | 7,948 |
| 2024-06-03 | 3.300 | 3.300 | 3.250 | 3.260 | 3.163 | 922 |
| 2024-05-31 | 3.360 | 3.360 | 3.360 | 3.360 | 3.260 | 12 |
| 2024-05-29 | 3.360 | 3.360 | 3.360 | 3.360 | 3.260 | 12 |
| 2024-05-28 | 3.370 | 3.370 | 3.310 | 3.360 | 3.260 | 40 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 0.1000 PLN |
| 2023-09-14 | 0.1000 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.