Izolacja Jarocin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	2.220	2.220	2.120	2.190	2.068	8,180
2022-09-16	2.220	2.220	2.130	2.160	2.040	1,029
2022-09-15	2.220	2.220	2.220	2.220	2.097	12
2022-09-14	2.220	2.220	2.220	2.220	2.097	10
2022-09-13	2.220	2.220	2.220	2.220	2.097	32
2022-09-12	2.220	2.220	2.220	2.220	2.097	10
2022-09-09	2.140	2.250	2.080	2.220	2.097	3,590
2022-09-08	2.190	2.190	2.100	2.190	2.068	2,542
2022-09-07	2.280	2.280	2.120	2.190	2.068	1,050
2022-09-06	2.460	2.460	2.170	2.280	2.153	4,386
2022-09-05	2.280	2.460	2.280	2.320	2.191	1,510
2022-09-02	2.460	2.460	2.220	2.280	2.153	950
2022-09-01	2.470	2.470	2.240	2.460	2.323	872
2022-08-31	2.470	2.470	2.470	2.470	2.333	10
2022-08-30	2.480	2.480	2.480	2.480	2.342	10
2022-08-29	2.480	2.480	2.480	2.480	2.342	10
2022-08-26	2.490	2.500	2.340	2.480	2.342	2,114
2022-08-25	2.500	2.500	2.300	2.300	2.172	620
2022-08-24	2.500	2.500	2.500	2.500	2.361	12
2022-08-23	2.500	2.500	2.380	2.500	2.361	7,563
2022-08-22	2.520	2.520	2.400	2.450	2.314	4,200
2022-08-19	2.520	2.520	2.520	2.520	2.380	12
2022-08-18	2.530	2.530	2.530	2.530	2.390	12
2022-08-17	2.610	2.610	2.540	2.540	2.399	5,469
2022-08-16	2.480	2.650	2.470	2.650	2.503	2,303
2022-08-12	2.430	2.430	2.420	2.430	2.295	112
2022-08-11	2.420	2.420	2.420	2.420	2.286	484
2022-08-10	2.420	2.420	2.420	2.420	2.286	16
2022-08-09	2.360	2.430	2.290	2.320	2.191	8,404
2022-08-08	2.360	2.360	2.250	2.300	2.172	7,430
2022-08-05	2.360	2.360	2.280	2.280	2.153	458
2022-08-04	2.340	2.360	2.340	2.360	2.229	865
2022-08-03	2.320	2.320	2.270	2.270	2.144	4,800
2022-08-02	2.430	2.430	2.280	2.280	2.153	1,127
2022-08-01	2.250	2.250	2.250	2.250	2.125	1,667
2022-07-29	2.430	2.430	2.350	2.350	2.220	225
2022-07-28	2.430	2.430	2.270	2.270	2.144	1,010
2022-07-27	2.430	2.430	2.190	2.430	2.295	3,198
2022-07-26	2.420	2.420	2.300	2.420	2.286	3,378
2022-07-25	2.490	2.490	2.250	2.250	2.125	609
2022-07-22	2.490	2.490	2.430	2.490	2.352	231
2022-07-21	2.490	2.490	2.430	2.430	2.295	205
2022-07-20	2.340	2.490	2.340	2.440	2.305	4,847
2022-07-19	2.490	2.490	2.490	2.490	2.352	4,010
2022-07-18	2.440	2.490	2.440	2.490	2.352	2,883
2022-07-15	2.340	2.400	2.340	2.400	2.267	10,327
2022-07-14	2.200	2.400	2.200	2.310	2.182	4,117
2022-07-13	2.290	2.290	2.260	2.290	2.163	476
2022-07-12	2.290	2.300	2.250	2.300	2.172	6,534
2022-07-11	2.280	2.290	2.260	2.290	2.163	3,814
2022-07-08	2.280	2.280	2.260	2.260	2.135	291
2022-07-07	2.300	2.300	2.190	2.190	2.068	2,746
2022-07-06	2.250	2.310	2.240	2.300	2.172	829
2022-07-05	2.330	2.330	2.280	2.310	2.182	501
2022-07-04	2.330	2.330	2.330	2.330	2.201	12
2022-07-01	2.330	2.330	2.300	2.330	2.201	89
2022-06-30	2.330	2.330	2.330	2.330	2.201	252
2022-06-29	2.380	2.380	2.320	2.340	2.210	1,309
2022-06-28	2.440	2.450	2.320	2.390	2.257	4,945
2022-06-27	2.290	2.490	2.290	2.390	2.257	6,170

← NewerPage 18 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.