Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 3.190 | 3.190 | 3.100 | 3.170 | 3.076 | 3,035 |
| 2023-11-29 | 3.390 | 3.390 | 3.140 | 3.140 | 3.047 | 8,720 |
| 2023-11-28 | 3.390 | 3.390 | 3.320 | 3.320 | 3.222 | 47 |
| 2023-11-27 | 3.390 | 3.390 | 3.320 | 3.320 | 3.222 | 110 |
| 2023-11-24 | 3.500 | 3.500 | 3.320 | 3.370 | 3.270 | 5,290 |
| 2023-11-23 | 3.500 | 3.500 | 3.340 | 3.500 | 3.396 | 757 |
| 2023-11-22 | 3.500 | 3.500 | 3.370 | 3.430 | 3.328 | 810 |
| 2023-11-21 | 3.530 | 3.530 | 3.270 | 3.500 | 3.396 | 10,472 |
| 2023-11-20 | 3.530 | 3.530 | 3.390 | 3.500 | 3.396 | 1,295 |
| 2023-11-17 | 3.540 | 3.540 | 3.450 | 3.530 | 3.425 | 1,001 |
| 2023-11-16 | 3.540 | 3.540 | 3.360 | 3.540 | 3.435 | 3,824 |
| 2023-11-15 | 3.450 | 3.540 | 3.430 | 3.430 | 3.328 | 3,338 |
| 2023-11-14 | 3.540 | 3.540 | 3.540 | 3.540 | 3.435 | 12 |
| 2023-11-13 | 3.440 | 3.590 | 3.300 | 3.450 | 3.348 | 18,923 |
| 2023-11-10 | 3.370 | 3.440 | 3.220 | 3.440 | 3.338 | 4,006 |
| 2023-11-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.251 | 2 |
| 2023-11-08 | 3.330 | 3.330 | 3.250 | 3.250 | 3.154 | 3,216 |
| 2023-11-07 | 3.300 | 3.390 | 3.220 | 3.250 | 3.154 | 6,840 |
| 2023-11-06 | 3.320 | 3.490 | 3.250 | 3.420 | 3.319 | 7,119 |
| 2023-11-03 | 3.490 | 3.490 | 3.420 | 3.490 | 3.386 | 362 |
| 2023-11-02 | 3.400 | 3.490 | 3.400 | 3.490 | 3.386 | 35 |
| 2023-10-31 | 3.450 | 3.450 | 3.310 | 3.400 | 3.299 | 259 |
| 2023-10-30 | 3.490 | 3.490 | 3.350 | 3.490 | 3.386 | 2,414 |
| 2023-10-27 | 3.390 | 3.400 | 3.390 | 3.400 | 3.299 | 2,635 |
| 2023-10-26 | 3.600 | 3.600 | 3.320 | 3.340 | 3.241 | 8,156 |
| 2023-10-25 | 3.590 | 3.590 | 3.420 | 3.590 | 3.484 | 3,175 |
| 2023-10-24 | 3.410 | 3.600 | 3.370 | 3.580 | 3.474 | 7,592 |
| 2023-10-23 | 3.250 | 3.470 | 3.240 | 3.380 | 3.280 | 15,335 |
| 2023-10-20 | 3.230 | 3.230 | 3.230 | 3.230 | 3.134 | 22 |
| 2023-10-19 | 3.280 | 3.280 | 3.170 | 3.230 | 3.134 | 1,952 |
| 2023-10-18 | 3.360 | 3.360 | 3.180 | 3.190 | 3.095 | 3,335 |
| 2023-10-17 | 3.380 | 3.380 | 3.200 | 3.300 | 3.202 | 2,732 |
| 2023-10-16 | 3.350 | 3.350 | 3.350 | 3.350 | 3.251 | 64 |
| 2023-10-13 | 3.350 | 3.350 | 3.320 | 3.350 | 3.251 | 690 |
| 2023-10-12 | 3.380 | 3.380 | 3.220 | 3.350 | 3.251 | 1,427 |
| 2023-10-11 | 3.250 | 3.380 | 3.250 | 3.380 | 3.280 | 1,169 |
| 2023-10-10 | 3.380 | 3.380 | 3.220 | 3.380 | 3.280 | 1,624 |
| 2023-10-09 | 3.330 | 3.390 | 3.180 | 3.380 | 3.280 | 6,765 |
| 2023-10-06 | 3.400 | 3.400 | 3.300 | 3.300 | 3.202 | 850 |
| 2023-10-05 | 3.200 | 3.330 | 3.160 | 3.330 | 3.231 | 483 |
| 2023-10-04 | 3.150 | 3.390 | 3.150 | 3.200 | 3.105 | 6,646 |
| 2023-10-03 | 3.400 | 3.400 | 3.190 | 3.340 | 3.241 | 1,124 |
| 2023-10-02 | 3.340 | 3.430 | 3.100 | 3.430 | 3.328 | 7,470 |
| 2023-09-29 | 3.410 | 3.410 | 3.240 | 3.350 | 3.251 | 3,644 |
| 2023-09-28 | 3.260 | 3.410 | 3.260 | 3.410 | 3.309 | 230 |
| 2023-09-27 | 3.390 | 3.440 | 3.330 | 3.440 | 3.338 | 1,341 |
| 2023-09-26 | 3.500 | 3.520 | 3.300 | 3.330 | 3.231 | 4,671 |
| 2023-09-25 | 3.570 | 3.570 | 3.420 | 3.420 | 3.319 | 461 |
| 2023-09-22 | 3.490 | 3.550 | 3.400 | 3.550 | 3.445 | 1,906 |
| 2023-09-21 | 3.490 | 3.490 | 3.300 | 3.440 | 3.338 | 1,364 |
| 2023-09-20 | 3.490 | 3.490 | 3.340 | 3.450 | 3.348 | 3,557 |
| 2023-09-19 | 3.490 | 3.490 | 3.300 | 3.400 | 3.299 | 9,048 |
| 2023-09-18 | 3.600 | 3.600 | 3.310 | 3.380 | 3.280 | 15,425 |
| 2023-09-15 | 3.660 | 3.660 | 3.470 | 3.470 | 3.367 | 6,837 |
| 2023-09-14 | 3.670 | 3.670 | 3.500 | 3.600 | 3.493 | 13,533 |
| 2023-09-13 | 3.830 | 3.830 | 3.640 | 3.750 | 3.542 | 16,879 |
| 2023-09-12 | 3.760 | 3.930 | 3.540 | 3.700 | 3.495 | 32,168 |
| 2023-09-11 | 4.400 | 4.400 | 3.730 | 3.800 | 3.589 | 60,810 |
| 2023-09-08 | 4.040 | 4.800 | 4.020 | 4.400 | 4.156 | 133,487 |
| 2023-09-07 | 4.290 | 4.290 | 3.770 | 3.960 | 3.740 | 35,404 |
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.