Izolacja Jarocin SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	4.530	4.980	4.160	4.160	3.929	116,531
2023-09-05	4.990	4.990	4.230	4.530	4.278	172,933
2023-09-04	3.000	4.100	3.000	4.000	3.778	102,564
2023-09-01	2.990	3.000	2.950	3.000	2.833	2,017
2023-08-31	2.990	2.990	2.920	2.980	2.815	5,989
2023-08-30	2.990	2.990	2.900	2.990	2.824	1,677
2023-08-29	2.960	2.990	2.960	2.990	2.824	1,345
2023-08-28	2.990	3.000	2.960	2.960	2.796	2,466
2023-08-25	2.990	2.990	2.920	2.990	2.824	1,467
2023-08-24	2.990	2.990	2.990	2.990	2.824	150
2023-08-23	2.990	2.990	2.960	2.960	2.796	400
2023-08-22	2.990	2.990	2.960	2.960	2.796	450
2023-08-21	3.000	3.000	2.990	2.990	2.824	1,583
2023-08-18	2.900	3.000	2.900	3.000	2.833	701
2023-08-17	3.020	3.020	2.900	2.900	2.739	619
2023-08-16	3.020	3.020	2.960	3.020	2.852	2,713
2023-08-14	3.020	3.020	2.900	3.000	2.833	3,663
2023-08-11	3.020	3.020	2.950	3.000	2.833	2,858
2023-08-10	2.990	2.990	2.970	2.970	2.805	2,652
2023-08-09	2.990	2.990	2.950	2.950	2.786	272
2023-08-08	3.000	3.000	2.880	2.980	2.815	215
2023-08-07	3.000	3.000	2.880	3.000	2.833	2,738
2023-08-04	3.000	3.000	2.980	2.980	2.815	1,684
2023-08-03	3.000	3.000	2.900	2.900	2.739	2,197
2023-08-02	3.000	3.000	2.900	2.900	2.739	602
2023-08-01	3.000	3.000	2.940	3.000	2.833	4,152
2023-07-31	2.990	2.990	2.940	2.940	2.777	2,553
2023-07-28	3.030	3.030	2.990	2.990	2.824	1,869
2023-07-27	2.990	3.000	2.990	3.000	2.833	5,756
2023-07-26	3.030	3.030	2.920	2.990	2.824	3,924
2023-07-25	2.930	2.950	2.930	2.950	2.786	502
2023-07-24	3.030	3.030	2.970	3.030	2.862	2,969
2023-07-21	3.000	3.030	2.990	3.000	2.833	1,671
2023-07-20	3.060	3.060	3.000	3.040	2.871	5,877
2023-07-19	3.030	3.060	3.030	3.060	2.890	2,270
2023-07-18	3.040	3.040	3.010	3.040	2.871	3,077
2023-07-17	3.040	3.040	2.920	2.970	2.805	5,207
2023-07-14	3.040	3.040	2.900	3.040	2.871	457
2023-07-13	3.040	3.040	2.950	3.000	2.833	4,679
2023-07-12	3.040	3.040	2.950	3.040	2.871	164
2023-07-11	2.830	3.040	2.830	3.040	2.871	4,302
2023-07-10	3.040	3.040	2.860	2.860	2.701	19
2023-07-07	3.040	3.040	2.950	2.950	2.786	162
2023-07-06	3.060	3.060	2.760	3.000	2.833	7,338
2023-07-05	3.060	3.060	2.960	2.960	2.796	3,410
2023-07-04	3.000	3.080	2.990	3.070	2.900	6,518
2023-07-03	3.090	3.100	3.020	3.020	2.852	2,272
2023-06-30	3.120	3.120	3.000	3.080	2.909	1,421
2023-06-29	3.110	3.120	3.110	3.120	2.947	601
2023-06-28	3.260	3.260	3.010	3.050	2.881	2,866
2023-06-27	3.240	3.260	3.060	3.260	3.079	554
2023-06-26	3.120	3.150	3.100	3.150	2.975	712
2023-06-23	3.260	3.260	3.090	3.120	2.947	5,981
2023-06-22	3.260	3.290	3.150	3.260	3.079	12,787
2023-06-21	3.000	3.290	2.950	3.280	3.098	20,310
2023-06-20	2.940	3.000	2.940	2.950	2.786	22,407
2023-06-19	2.890	2.970	2.860	2.970	2.805	2,001
2023-06-16	2.890	2.890	2.840	2.840	2.682	1,201
2023-06-15	2.900	2.900	2.770	2.770	2.616	1,489
2023-06-14	2.980	2.980	2.770	2.890	2.730	1,422

← NewerPage 14 of 21 · 1,248 trading daysOlder →

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.