Izolacja Jarocin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	2.980	2.980	2.900	2.900	2.739	1,001
2023-06-12	2.980	2.980	2.900	2.900	2.739	901
2023-06-09	2.890	2.890	2.800	2.800	2.645	1,427
2023-06-07	2.890	2.890	2.800	2.850	2.692	4,531
2023-06-06	2.860	2.860	2.770	2.770	2.616	1,584
2023-06-05	2.890	2.890	2.780	2.890	2.730	3,323
2023-06-02	3.060	3.060	2.790	2.790	2.635	2,837
2023-06-01	2.760	2.890	2.760	2.890	2.730	107
2023-05-31	3.000	3.000	2.820	2.820	2.663	9,924
2023-05-30	2.960	3.080	2.960	3.010	2.843	1,004
2023-05-29	2.910	3.060	2.910	3.010	2.843	7,856
2023-05-26	2.910	2.910	2.910	2.910	2.748	2
2023-05-25	2.920	2.920	2.850	2.870	2.711	677
2023-05-24	2.900	2.920	2.830	2.920	2.758	1,276
2023-05-23	2.900	2.900	2.750	2.900	2.739	2,361
2023-05-22	2.800	2.890	2.730	2.850	2.692	6,676
2023-05-19	2.830	2.830	2.720	2.800	2.645	2,586
2023-05-18	2.900	2.900	2.770	2.800	2.645	3,113
2023-05-17	3.080	3.080	2.830	2.850	2.692	1,714
2023-05-16	2.830	3.040	2.760	2.880	2.720	10,479
2023-05-15	2.800	2.930	2.650	2.770	2.616	16,482
2023-05-12	2.860	2.930	2.600	2.730	2.578	27,280
2023-05-11	3.150	3.150	2.840	2.840	2.682	79,880
2023-05-10	3.150	3.160	3.070	3.150	2.975	10,431
2023-05-09	3.260	3.260	3.200	3.200	3.022	436
2023-05-08	3.390	3.450	3.110	3.260	3.079	23,310
2023-05-05	3.470	3.470	3.350	3.400	3.211	860
2023-05-04	3.470	3.470	3.420	3.470	3.277	868
2023-05-02	3.400	3.470	3.400	3.470	3.277	1,661
2023-04-28	3.480	3.480	3.480	3.480	3.287	2
2023-04-27	3.480	3.480	3.480	3.480	3.287	1
2023-04-26	3.460	3.470	3.460	3.470	3.277	435
2023-04-25	3.480	3.480	3.300	3.480	3.287	5,109
2023-04-24	3.420	3.420	3.410	3.410	3.221	1,100
2023-04-21	3.420	3.420	3.300	3.300	3.117	6,397
2023-04-20	3.420	3.420	3.370	3.370	3.183	4,434
2023-04-19	3.480	3.480	3.340	3.370	3.183	5,497
2023-04-18	3.570	3.570	3.400	3.400	3.211	7,471
2023-04-17	3.470	3.500	3.400	3.480	3.287	2,336
2023-04-14	3.600	3.640	3.300	3.470	3.277	30,643
2023-04-13	3.730	3.740	3.670	3.740	3.532	1,052
2023-04-12	3.730	3.730	3.730	3.730	3.523	6
2023-04-11	3.600	3.750	3.510	3.730	3.523	9,140
2023-04-06	3.750	3.750	3.600	3.700	3.495	164
2023-04-05	3.750	3.750	3.750	3.750	3.542	12
2023-04-04	3.800	3.800	3.590	3.750	3.542	1,494
2023-04-03	3.880	3.880	3.630	3.800	3.589	2,914
2023-03-31	3.880	3.880	3.720	3.860	3.646	2,354
2023-03-30	3.400	3.930	3.400	3.870	3.655	20,918
2023-03-29	3.390	3.400	3.350	3.400	3.211	472
2023-03-28	3.440	3.440	3.310	3.390	3.202	2,947
2023-03-27	3.440	3.440	3.440	3.440	3.249	9
2023-03-24	3.550	3.550	3.200	3.440	3.249	556
2023-03-23	3.580	3.580	3.580	3.580	3.381	15
2023-03-22	3.590	3.590	3.400	3.580	3.381	298
2023-03-21	3.460	3.580	3.130	3.580	3.381	5,363
2023-03-20	3.460	3.460	3.190	3.460	3.268	1,413
2023-03-17	3.560	3.560	3.380	3.380	3.192	1,420
2023-03-16	3.780	3.780	3.410	3.480	3.287	4,117
2023-03-15	3.580	3.580	3.430	3.570	3.372	2,467

← NewerPage 15 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.