Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.454 | 2 |
| 2024-02-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.454 | 12 |
| 2024-02-23 | 3.540 | 3.550 | 3.500 | 3.550 | 3.445 | 5,924 |
| 2024-02-22 | 3.540 | 3.540 | 3.530 | 3.530 | 3.425 | 316 |
| 2024-02-21 | 3.540 | 3.540 | 3.400 | 3.540 | 3.435 | 1,021 |
| 2024-02-20 | 3.540 | 3.540 | 3.540 | 3.540 | 3.435 | 12 |
| 2024-02-19 | 3.540 | 3.540 | 3.400 | 3.540 | 3.435 | 3,652 |
| 2024-02-16 | 3.490 | 3.490 | 3.490 | 3.490 | 3.386 | 16 |
| 2024-02-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.445 | 12 |
| 2024-02-14 | 3.550 | 3.590 | 3.450 | 3.590 | 3.484 | 2,431 |
| 2024-02-13 | 3.590 | 3.590 | 3.450 | 3.550 | 3.445 | 2,468 |
| 2024-02-12 | 3.560 | 3.560 | 3.480 | 3.500 | 3.396 | 2,566 |
| 2024-02-09 | 3.590 | 3.590 | 3.450 | 3.560 | 3.454 | 5,756 |
| 2024-02-08 | 3.550 | 3.590 | 3.460 | 3.590 | 3.484 | 2,113 |
| 2024-02-07 | 3.550 | 3.550 | 3.470 | 3.470 | 3.367 | 1,362 |
| 2024-02-06 | 3.600 | 3.600 | 3.560 | 3.560 | 3.454 | 419 |
| 2024-02-05 | 3.640 | 3.640 | 3.400 | 3.500 | 3.396 | 6,597 |
| 2024-02-02 | 3.400 | 3.680 | 3.280 | 3.620 | 3.513 | 9,230 |
| 2024-02-01 | 3.400 | 3.400 | 3.250 | 3.360 | 3.260 | 3,820 |
| 2024-01-31 | 3.400 | 3.400 | 3.360 | 3.400 | 3.299 | 309 |
| 2024-01-30 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 12 |
| 2024-01-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.299 | 12 |
| 2024-01-26 | 3.400 | 3.400 | 3.310 | 3.400 | 3.299 | 1,075 |
| 2024-01-25 | 3.400 | 3.400 | 3.380 | 3.380 | 3.280 | 761 |
| 2024-01-24 | 3.400 | 3.400 | 3.360 | 3.400 | 3.299 | 581 |
| 2024-01-23 | 3.550 | 3.550 | 3.340 | 3.400 | 3.299 | 7,103 |
| 2024-01-22 | 3.600 | 3.600 | 3.400 | 3.550 | 3.445 | 12,205 |
| 2024-01-19 | 3.600 | 3.600 | 3.470 | 3.600 | 3.493 | 418 |
| 2024-01-18 | 3.620 | 3.620 | 3.620 | 3.620 | 3.513 | 12 |
| 2024-01-17 | 3.620 | 3.650 | 3.620 | 3.650 | 3.542 | 29 |
| 2024-01-16 | 3.720 | 3.720 | 3.470 | 3.620 | 3.513 | 5,534 |
| 2024-01-15 | 3.700 | 3.800 | 3.340 | 3.790 | 3.678 | 7,320 |
| 2024-01-12 | 3.700 | 3.700 | 3.550 | 3.550 | 3.445 | 7,023 |
| 2024-01-11 | 3.700 | 3.740 | 3.500 | 3.730 | 3.619 | 9,128 |
| 2024-01-10 | 3.750 | 3.750 | 3.700 | 3.700 | 3.590 | 562 |
| 2024-01-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.639 | 12 |
| 2024-01-08 | 3.750 | 3.750 | 3.670 | 3.670 | 3.561 | 869 |
| 2024-01-05 | 3.850 | 3.850 | 3.690 | 3.770 | 3.658 | 4,044 |
| 2024-01-04 | 3.700 | 3.900 | 3.670 | 3.850 | 3.736 | 20,212 |
| 2024-01-03 | 3.700 | 3.710 | 3.600 | 3.690 | 3.581 | 2,488 |
| 2024-01-02 | 3.740 | 3.850 | 3.630 | 3.670 | 3.561 | 12,593 |
| 2023-12-29 | 3.490 | 3.640 | 3.490 | 3.640 | 3.532 | 3,475 |
| 2023-12-28 | 3.490 | 3.490 | 3.350 | 3.490 | 3.386 | 2,524 |
| 2023-12-27 | 3.450 | 3.470 | 3.360 | 3.470 | 3.367 | 2,064 |
| 2023-12-22 | 3.500 | 3.550 | 3.410 | 3.490 | 3.386 | 1,002 |
| 2023-12-21 | 3.590 | 3.660 | 3.450 | 3.450 | 3.348 | 2,854 |
| 2023-12-20 | 3.350 | 3.590 | 3.350 | 3.550 | 3.445 | 3,174 |
| 2023-12-19 | 3.600 | 3.700 | 3.350 | 3.500 | 3.396 | 7,042 |
| 2023-12-18 | 3.400 | 3.660 | 3.400 | 3.660 | 3.551 | 22,149 |
| 2023-12-15 | 3.360 | 3.360 | 3.260 | 3.260 | 3.163 | 837 |
| 2023-12-14 | 3.290 | 3.360 | 3.290 | 3.360 | 3.260 | 102 |
| 2023-12-13 | 3.220 | 3.300 | 3.180 | 3.300 | 3.202 | 1,286 |
| 2023-12-12 | 3.360 | 3.360 | 3.360 | 3.360 | 3.260 | 50 |
| 2023-12-11 | 3.400 | 3.400 | 3.360 | 3.400 | 3.299 | 1,949 |
| 2023-12-08 | 3.180 | 3.340 | 3.180 | 3.340 | 3.241 | 7,361 |
| 2023-12-07 | 3.190 | 3.240 | 3.180 | 3.180 | 3.086 | 84 |
| 2023-12-06 | 3.100 | 3.190 | 3.090 | 3.190 | 3.095 | 2,002 |
| 2023-12-05 | 3.190 | 3.190 | 3.080 | 3.110 | 3.018 | 3,627 |
| 2023-12-04 | 3.070 | 3.190 | 3.070 | 3.190 | 3.095 | 2,639 |
| 2023-12-01 | 3.190 | 3.190 | 3.060 | 3.140 | 3.047 | 1,894 |
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.