Izolacja Jarocin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.290	2.290	2.160	2.170	2.050	2,273
2022-12-15	2.290	2.290	2.200	2.200	2.078	3,115
2022-12-14	2.340	2.340	2.150	2.170	2.050	729
2022-12-13	2.340	2.340	2.150	2.150	2.031	3,362
2022-12-12	2.300	2.300	2.290	2.300	2.172	3,688
2022-12-09	2.320	2.330	2.290	2.300	2.172	2,050
2022-12-08	2.320	2.320	2.280	2.300	2.172	1,443
2022-12-07	2.320	2.320	2.280	2.320	2.191	3,282
2022-12-06	2.320	2.320	2.240	2.240	2.116	1,700
2022-12-05	2.320	2.320	2.270	2.270	2.144	677
2022-12-02	2.370	2.370	2.290	2.320	2.191	927
2022-12-01	2.260	2.340	2.260	2.340	2.210	1,834
2022-11-30	2.270	2.270	2.160	2.160	2.040	3,826
2022-11-29	2.230	2.370	2.160	2.270	2.144	51,305
2022-11-28	2.230	2.230	2.190	2.220	2.097	1,236
2022-11-25	2.240	2.240	2.190	2.230	2.106	8,213
2022-11-24	2.240	2.240	2.180	2.240	2.116	32
2022-11-23	2.240	2.240	2.160	2.180	2.059	260
2022-11-22	2.240	2.240	2.240	2.240	2.116	12
2022-11-21	2.160	2.240	2.100	2.240	2.116	1,844
2022-11-18	2.240	2.240	2.080	2.240	2.116	4,235
2022-11-17	2.250	2.250	2.250	2.250	2.125	10
2022-11-16	2.260	2.260	2.260	2.260	2.135	12
2022-11-15	2.270	2.270	2.250	2.260	2.135	30
2022-11-14	2.280	2.280	2.280	2.280	2.153	10
2022-11-10	2.280	2.280	2.280	2.280	2.153	10
2022-11-09	2.240	2.280	2.240	2.280	2.153	15
2022-11-08	2.300	2.300	2.240	2.240	2.116	664
2022-11-07	2.170	2.460	2.170	2.240	2.116	3,332
2022-11-04	2.140	2.170	1.990	2.170	2.050	5,817
2022-11-03	2.060	2.150	2.040	2.140	2.021	4,369
2022-11-02	2.060	2.060	1.950	2.060	1.946	1,012
2022-10-31	2.060	2.060	2.000	2.050	1.936	1,514
2022-10-28	2.060	2.060	1.965	2.060	1.946	709
2022-10-27	2.060	2.060	2.060	2.060	1.946	12
2022-10-26	2.060	2.060	2.060	2.060	1.946	22
2022-10-25	2.060	2.060	1.965	1.965	1.856	921
2022-10-24	2.080	2.080	1.930	1.965	1.856	6,407
2022-10-21	1.990	1.995	1.990	1.995	1.884	815
2022-10-20	1.990	1.990	1.990	1.990	1.880	2
2022-10-19	1.990	1.990	1.990	1.990	1.880	377
2022-10-14	1.990	1.990	1.990	1.990	1.880	10
2022-10-13	1.990	1.990	1.990	1.990	1.880	10
2022-10-12	1.990	1.990	1.990	1.990	1.880	60
2022-10-11	1.990	1.990	1.990	1.990	1.880	12
2022-10-10	1.990	1.990	1.990	1.990	1.880	10
2022-10-07	1.990	1.990	1.960	1.985	1.875	588
2022-10-06	1.995	1.995	1.905	1.995	1.884	1,524
2022-10-05	1.965	1.995	1.965	1.995	1.884	2,412
2022-10-04	1.940	1.970	1.940	1.965	1.856	2,521
2022-10-03	1.940	1.950	1.865	1.940	1.832	2,143
2022-09-30	1.960	1.960	1.960	1.960	1.851	2
2022-09-29	1.960	1.960	1.855	1.960	1.851	1,744
2022-09-28	2.020	2.020	1.890	1.900	1.795	11,731
2022-09-27	2.040	2.040	1.940	2.000	1.889	7,034
2022-09-26	2.000	2.050	1.960	2.050	1.936	2,114
2022-09-23	2.130	2.130	2.000	2.000	1.889	6,684
2022-09-22	2.170	2.170	2.080	2.130	2.012	1,967
2022-09-21	2.180	2.180	2.180	2.180	2.059	12
2022-09-20	2.190	2.190	2.140	2.140	2.021	1,331

← NewerPage 17 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.