Izolacja Jarocin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	2.290	2.490	2.290	2.390	2.257	6,170
2022-06-24	2.240	2.450	2.180	2.200	2.078	2,346
2022-06-23	2.280	2.280	2.200	2.240	2.116	1,062
2022-06-22	2.280	2.280	2.200	2.280	2.153	7,107
2022-06-21	2.280	2.280	2.280	2.280	2.153	10
2022-06-20	2.380	2.380	2.280	2.280	2.153	467
2022-06-17	2.280	2.280	2.220	2.280	2.153	7,477
2022-06-15	2.300	2.530	2.200	2.280	2.153	12,572
2022-06-14	2.420	2.420	2.320	2.320	2.191	1,222
2022-06-13	2.450	2.600	2.320	2.420	2.286	8,108
2022-06-10	2.510	2.510	2.510	2.510	2.371	795
2022-06-09	2.650	2.650	2.650	2.650	2.503	2
2022-06-08	2.650	2.650	2.650	2.650	2.503	2
2022-06-07	2.650	2.650	2.490	2.490	2.352	4,204
2022-06-06	2.650	2.650	2.610	2.610	2.465	27
2022-06-03	2.650	2.650	2.600	2.600	2.456	148
2022-06-02	2.650	2.650	2.650	2.650	2.503	12
2022-06-01	2.650	2.650	2.650	2.650	2.503	20
2022-05-31	2.650	2.650	2.550	2.650	2.503	452
2022-05-30	2.670	2.670	2.560	2.650	2.503	3,414
2022-05-27	2.670	2.670	2.670	2.670	2.522	12
2022-05-26	2.670	2.670	2.560	2.670	2.522	403
2022-05-25	2.670	2.670	2.560	2.670	2.522	112
2022-05-24	2.670	2.670	2.520	2.670	2.522	126
2022-05-23	2.670	2.670	2.670	2.670	2.522	10
2022-05-20	2.670	2.670	2.530	2.560	2.418	513
2022-05-19	2.690	2.690	2.530	2.670	2.522	3,794
2022-05-18	2.690	2.690	2.540	2.640	2.493	1,006
2022-05-17	2.690	2.690	2.690	2.690	2.541	10
2022-05-16	2.690	2.690	2.640	2.640	2.493	30
2022-05-13	2.690	2.690	2.600	2.690	2.541	1,016
2022-05-12	2.700	2.700	2.490	2.680	2.531	1,036
2022-05-11	2.700	2.700	2.580	2.580	2.437	12,268
2022-05-10	2.700	2.700	2.600	2.700	2.550	25,411
2022-05-09	2.600	2.700	2.600	2.700	2.550	444
2022-05-06	2.700	2.700	2.600	2.700	2.550	1,340
2022-05-05	2.700	2.700	2.700	2.700	2.550	14
2022-05-04	2.700	2.700	2.610	2.620	2.475	1,006
2022-05-02	2.700	2.700	2.610	2.700	2.550	886
2022-04-29	2.740	2.740	2.660	2.740	2.588	4,420
2022-04-28	2.670	2.750	2.550	2.740	2.588	12,536
2022-04-27	2.680	2.680	2.620	2.630	2.484	2,595
2022-04-26	2.680	2.680	2.500	2.670	2.522	3,502
2022-04-25	2.670	2.760	2.580	2.690	2.541	15,312
2022-04-22	2.980	2.980	2.670	2.670	2.522	8,630
2022-04-21	2.980	2.980	2.900	2.910	2.748	48
2022-04-20	3.030	3.030	2.880	2.980	2.815	9,849
2022-04-19	2.980	3.000	2.950	3.000	2.833	1,512
2022-04-14	3.090	3.090	2.960	2.980	2.815	1,186
2022-04-13	3.100	3.100	2.950	2.980	2.815	3,148
2022-04-12	3.080	3.080	3.000	3.040	2.871	796
2022-04-11	3.180	3.180	2.880	2.980	2.815	10,319
2022-04-08	3.180	3.180	2.960	3.160	2.985	4,336
2022-04-07	3.180	3.180	3.060	3.080	2.909	1,310
2022-04-06	3.260	3.260	2.940	3.180	3.003	7,200
2022-04-05	3.280	3.280	3.280	3.280	3.098	6
2022-04-04	3.240	3.320	3.100	3.280	3.098	4,385
2022-04-01	3.360	3.360	3.240	3.240	3.060	1,512
2022-03-31	3.420	3.420	3.260	3.360	3.173	3,154
2022-03-30	3.420	3.420	3.320	3.320	3.136	40

← NewerPage 19 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.