Izolacja Jarocin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	3.780	3.780	3.430	3.530	3.334	3,617
2023-03-13	3.760	3.760	3.560	3.590	3.391	924
2023-03-10	3.770	3.770	3.620	3.620	3.419	4,747
2023-03-09	3.780	3.780	3.700	3.700	3.495	964
2023-03-08	3.790	3.790	3.690	3.780	3.570	6,914
2023-03-07	3.850	3.850	3.700	3.790	3.580	7,249
2023-03-06	3.950	3.950	3.760	3.840	3.627	5,813
2023-03-03	3.990	4.090	3.870	3.940	3.721	9,304
2023-03-02	4.000	4.000	3.800	4.000	3.778	6,545
2023-03-01	4.190	4.220	3.980	4.000	3.778	2,768
2023-02-28	4.290	4.290	4.080	4.190	3.957	698
2023-02-27	4.290	4.290	4.010	4.290	4.052	8,163
2023-02-24	4.360	4.360	4.110	4.300	4.061	1,035
2023-02-23	4.500	4.500	4.170	4.260	4.023	3,327
2023-02-22	4.200	4.250	4.000	4.240	4.005	6,297
2023-02-21	4.500	4.500	4.120	4.310	4.071	13,116
2023-02-20	4.700	4.780	4.340	4.550	4.297	5,237
2023-02-17	4.780	5.200	4.320	4.700	4.439	64,126
2023-02-16	3.710	4.920	3.700	4.780	4.515	157,015
2023-02-15	3.970	3.970	3.900	3.940	3.721	1,484
2023-02-14	3.790	3.900	3.610	3.890	3.674	19,318
2023-02-13	3.920	3.920	3.570	3.750	3.542	19,887
2023-02-10	4.080	4.080	3.770	3.920	3.702	7,564
2023-02-09	4.020	4.140	3.800	4.090	3.863	36,139
2023-02-08	4.000	4.250	3.670	3.980	3.759	53,108
2023-02-07	3.700	4.160	3.700	4.130	3.901	203,718
2023-02-06	2.470	3.270	2.440	3.270	3.088	111,000
2023-02-03	2.480	2.480	2.450	2.480	2.342	721
2023-02-02	2.480	2.480	2.480	2.480	2.342	10
2023-02-01	2.480	2.480	2.410	2.480	2.342	3,176
2023-01-31	2.480	2.480	2.440	2.480	2.342	264
2023-01-30	2.490	2.490	2.490	2.490	2.352	10
2023-01-27	2.480	2.490	2.390	2.490	2.352	1,704
2023-01-26	2.480	2.480	2.440	2.480	2.342	232
2023-01-25	2.410	2.490	2.330	2.480	2.342	1,264
2023-01-24	2.410	2.410	2.410	2.410	2.276	10
2023-01-23	2.410	2.410	2.410	2.410	2.276	260
2023-01-20	2.410	2.410	2.410	2.410	2.276	12
2023-01-19	2.410	2.410	2.410	2.410	2.276	10
2023-01-18	2.410	2.410	2.400	2.410	2.276	3,013
2023-01-17	2.440	2.440	2.390	2.420	2.286	394
2023-01-16	2.330	2.430	2.330	2.430	2.295	1,214
2023-01-13	2.330	2.330	2.320	2.330	2.201	760
2023-01-12	2.330	2.330	2.310	2.330	2.201	782
2023-01-11	2.310	2.310	2.280	2.310	2.182	1,329
2023-01-10	2.290	2.310	2.290	2.310	2.182	2,513
2023-01-09	2.290	2.290	2.290	2.290	2.163	2,071
2023-01-05	2.290	2.290	2.130	2.290	2.163	5,233
2023-01-04	2.290	2.290	2.220	2.220	2.097	322
2023-01-03	2.290	2.290	2.130	2.130	2.012	15,802
2023-01-02	2.290	2.290	2.130	2.130	2.012	16
2022-12-30	2.130	2.130	2.120	2.130	2.012	1,002
2022-12-29	2.140	2.140	2.020	2.020	1.908	2,437
2022-12-28	2.100	2.100	2.010	2.090	1.974	4,617
2022-12-27	2.190	2.190	2.100	2.100	1.983	3,617
2022-12-23	2.190	2.190	2.140	2.180	2.059	2,248
2022-12-22	2.260	2.260	2.160	2.190	2.068	1,874
2022-12-21	2.230	2.230	2.230	2.230	2.106	10
2022-12-20	2.260	2.260	2.230	2.230	2.106	4
2022-12-19	2.290	2.290	2.200	2.200	2.078	403

← NewerPage 16 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.