Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 3.360 | 3.360 | 3.290 | 3.360 | 3.260 | 447 |
| 2024-05-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.260 | 87 |
| 2024-05-23 | 3.370 | 3.370 | 3.360 | 3.370 | 3.270 | 31 |
| 2024-05-22 | 3.360 | 3.360 | 3.360 | 3.360 | 3.260 | 1,551 |
| 2024-05-21 | 3.360 | 3.360 | 3.340 | 3.360 | 3.260 | 3,156 |
| 2024-05-20 | 3.280 | 3.310 | 3.280 | 3.300 | 3.202 | 1,803 |
| 2024-05-17 | 3.360 | 3.360 | 3.280 | 3.300 | 3.202 | 5,760 |
| 2024-05-16 | 3.360 | 3.360 | 3.280 | 3.360 | 3.260 | 3,061 |
| 2024-05-15 | 3.360 | 3.360 | 3.300 | 3.350 | 3.251 | 1,000 |
| 2024-05-14 | 3.330 | 3.330 | 3.300 | 3.330 | 3.231 | 567 |
| 2024-05-13 | 3.360 | 3.360 | 3.220 | 3.330 | 3.231 | 1,925 |
| 2024-05-10 | 3.370 | 3.370 | 3.310 | 3.360 | 3.260 | 2,955 |
| 2024-05-09 | 3.370 | 3.370 | 3.310 | 3.310 | 3.212 | 55 |
| 2024-05-08 | 3.370 | 3.380 | 3.250 | 3.370 | 3.270 | 6,688 |
| 2024-05-07 | 3.340 | 3.380 | 3.220 | 3.370 | 3.270 | 3,168 |
| 2024-05-06 | 3.240 | 3.340 | 3.160 | 3.340 | 3.241 | 7,305 |
| 2024-05-02 | 3.240 | 3.240 | 3.240 | 3.240 | 3.144 | 22 |
| 2024-04-30 | 3.170 | 3.330 | 3.110 | 3.220 | 3.125 | 3,770 |
| 2024-04-29 | 3.380 | 3.380 | 3.200 | 3.310 | 3.212 | 184 |
| 2024-04-26 | 3.380 | 3.380 | 3.280 | 3.350 | 3.251 | 1,306 |
| 2024-04-25 | 3.380 | 3.380 | 3.260 | 3.380 | 3.280 | 51 |
| 2024-04-24 | 3.300 | 3.300 | 3.200 | 3.300 | 3.202 | 7,105 |
| 2024-04-23 | 3.380 | 3.380 | 3.240 | 3.300 | 3.202 | 5,381 |
| 2024-04-22 | 3.380 | 3.380 | 3.250 | 3.380 | 3.280 | 9,536 |
| 2024-04-19 | 3.390 | 3.390 | 3.300 | 3.380 | 3.280 | 5,704 |
| 2024-04-18 | 3.370 | 3.500 | 3.300 | 3.500 | 3.396 | 5,750 |
| 2024-04-17 | 3.350 | 3.490 | 3.350 | 3.490 | 3.386 | 1,042 |
| 2024-04-16 | 3.520 | 3.520 | 3.300 | 3.350 | 3.251 | 8,321 |
| 2024-04-15 | 3.370 | 3.590 | 3.340 | 3.530 | 3.425 | 3,874 |
| 2024-04-12 | 3.650 | 3.650 | 3.300 | 3.350 | 3.251 | 14,379 |
| 2024-04-11 | 3.440 | 3.440 | 3.400 | 3.400 | 3.299 | 3,992 |
| 2024-04-10 | 3.460 | 3.460 | 3.400 | 3.420 | 3.319 | 6,391 |
| 2024-04-09 | 3.400 | 3.690 | 3.360 | 3.690 | 3.581 | 1,555 |
| 2024-04-08 | 3.400 | 3.460 | 3.360 | 3.400 | 3.299 | 4,135 |
| 2024-04-05 | 3.500 | 3.500 | 3.380 | 3.400 | 3.299 | 2,528 |
| 2024-04-04 | 3.500 | 3.500 | 3.430 | 3.500 | 3.396 | 335 |
| 2024-04-03 | 3.500 | 3.500 | 3.360 | 3.500 | 3.396 | 3,182 |
| 2024-04-02 | 3.500 | 3.520 | 3.380 | 3.500 | 3.396 | 5,222 |
| 2024-03-28 | 3.490 | 3.510 | 3.470 | 3.510 | 3.406 | 1,280 |
| 2024-03-27 | 3.680 | 3.750 | 3.340 | 3.490 | 3.386 | 17,448 |
| 2024-03-26 | 3.860 | 3.860 | 3.620 | 3.680 | 3.571 | 1,210 |
| 2024-03-25 | 3.900 | 3.900 | 3.650 | 3.860 | 3.746 | 2,104 |
| 2024-03-22 | 3.720 | 3.920 | 3.700 | 3.920 | 3.804 | 1,698 |
| 2024-03-21 | 3.940 | 3.940 | 3.730 | 3.840 | 3.726 | 5,319 |
| 2024-03-20 | 3.960 | 3.960 | 3.630 | 3.840 | 3.726 | 5,393 |
| 2024-03-19 | 3.850 | 3.960 | 3.740 | 3.960 | 3.843 | 1,720 |
| 2024-03-18 | 3.960 | 3.960 | 3.850 | 3.850 | 3.736 | 96 |
| 2024-03-15 | 3.950 | 3.960 | 3.750 | 3.760 | 3.648 | 9,502 |
| 2024-03-14 | 3.960 | 3.960 | 3.850 | 3.960 | 3.843 | 916 |
| 2024-03-13 | 3.960 | 3.960 | 3.850 | 3.850 | 3.736 | 1,073 |
| 2024-03-12 | 3.980 | 4.000 | 3.850 | 3.990 | 3.872 | 1,717 |
| 2024-03-11 | 4.040 | 4.040 | 3.940 | 4.020 | 3.901 | 23,322 |
| 2024-03-08 | 3.850 | 4.090 | 3.710 | 4.090 | 3.969 | 25,422 |
| 2024-03-07 | 3.590 | 3.860 | 3.590 | 3.800 | 3.687 | 23,450 |
| 2024-03-06 | 3.490 | 3.500 | 3.310 | 3.500 | 3.396 | 11,139 |
| 2024-03-05 | 3.490 | 3.490 | 3.400 | 3.490 | 3.386 | 3,204 |
| 2024-03-04 | 3.490 | 3.490 | 3.470 | 3.490 | 3.386 | 1,022 |
| 2024-03-01 | 3.560 | 3.560 | 3.450 | 3.490 | 3.386 | 279 |
| 2024-02-29 | 3.560 | 3.560 | 3.450 | 3.450 | 3.348 | 1,770 |
| 2024-02-28 | 3.560 | 3.560 | 3.470 | 3.560 | 3.454 | 4,163 |
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.