Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.730 | 3.760 | 3.730 | 3.760 | 3.760 | 1,572 |
| 2026-07-24 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 345 |
| 2026-07-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 11 |
| 2026-07-22 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 12 |
| 2026-07-21 | 3.800 | 3.800 | 3.600 | 3.760 | 3.760 | 5,860 |
| 2026-07-20 | 3.880 | 3.880 | 3.800 | 3.880 | 3.880 | 41 |
| 2026-07-17 | 3.650 | 3.880 | 3.650 | 3.880 | 3.880 | 2,198 |
| 2026-07-16 | 3.880 | 3.880 | 3.590 | 3.650 | 3.650 | 5,145 |
| 2026-07-15 | 3.550 | 3.860 | 3.550 | 3.710 | 3.710 | 5,157 |
| 2026-07-14 | 3.860 | 3.880 | 3.850 | 3.880 | 3.880 | 42 |
| 2026-07-13 | 3.760 | 3.850 | 3.760 | 3.850 | 3.850 | 11 |
| 2026-07-10 | 3.550 | 3.760 | 3.550 | 3.760 | 3.760 | 31 |
| 2026-07-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 35 |
| 2026-07-08 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 4 |
| 2026-07-07 | 3.740 | 3.760 | 3.740 | 3.760 | 3.760 | 2,212 |
| 2026-07-06 | 3.740 | 3.740 | 3.700 | 3.740 | 3.740 | 100 |
| 2026-07-03 | 3.740 | 3.740 | 3.700 | 3.740 | 3.740 | 27 |
| 2026-07-02 | 3.740 | 3.740 | 3.740 | 3.740 | 3.740 | 4 |
| 2026-07-01 | 3.740 | 3.740 | 3.690 | 3.690 | 3.690 | 303 |
| 2026-06-30 | 3.760 | 3.760 | 3.690 | 3.690 | 3.690 | 226 |
| 2026-06-29 | 3.760 | 3.760 | 3.680 | 3.760 | 3.760 | 35 |
| 2026-06-26 | 3.760 | 3.760 | 3.700 | 3.760 | 3.760 | 238 |
| 2026-06-25 | 3.760 | 3.760 | 3.700 | 3.730 | 3.730 | 507 |
| 2026-06-24 | 3.760 | 3.760 | 3.700 | 3.710 | 3.710 | 2,722 |
| 2026-06-23 | 3.750 | 3.760 | 3.750 | 3.750 | 3.750 | 404 |
| 2026-06-22 | 3.550 | 3.750 | 3.540 | 3.750 | 3.750 | 890 |
| 2026-06-19 | 3.700 | 3.700 | 3.590 | 3.590 | 3.590 | 550 |
| 2026-06-18 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 14 |
| 2026-06-17 | 3.750 | 3.750 | 3.590 | 3.750 | 3.750 | 33 |
| 2026-06-16 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 81 |
| 2026-06-15 | 3.750 | 3.750 | 3.590 | 3.750 | 3.750 | 46 |
| 2026-06-12 | 3.540 | 3.750 | 3.540 | 3.750 | 3.750 | 37 |
| 2026-06-11 | 3.660 | 3.750 | 3.660 | 3.750 | 3.750 | 641 |
| 2026-06-10 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 32 |
| 2026-06-09 | 3.760 | 3.760 | 3.590 | 3.700 | 3.700 | 13 |
| 2026-06-08 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 72 |
| 2026-06-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 4 |
| 2026-06-03 | 3.590 | 3.650 | 3.590 | 3.650 | 3.650 | 101 |
| 2026-06-02 | 3.650 | 3.650 | 3.590 | 3.590 | 3.590 | 16 |
| 2026-06-01 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 7 |
| 2026-05-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 226 |
| 2026-05-28 | 3.760 | 3.760 | 3.600 | 3.600 | 3.600 | 908 |
| 2026-05-27 | 3.650 | 3.650 | 3.610 | 3.610 | 3.610 | 330 |
| 2026-05-26 | 3.750 | 3.760 | 3.750 | 3.760 | 3.760 | 45 |
| 2026-05-25 | 3.610 | 3.620 | 3.610 | 3.620 | 3.620 | 1,325 |
| 2026-05-22 | 3.860 | 3.860 | 3.760 | 3.860 | 3.860 | 40 |
| 2026-05-21 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 10 |
| 2026-05-20 | 3.800 | 3.870 | 3.690 | 3.870 | 3.870 | 263 |
| 2026-05-19 | 3.870 | 3.870 | 3.600 | 3.870 | 3.870 | 524 |
| 2026-05-18 | 3.870 | 3.870 | 3.600 | 3.870 | 3.870 | 1,690 |
| 2026-05-15 | 3.880 | 3.880 | 3.510 | 3.880 | 3.880 | 3,930 |
| 2026-05-14 | 3.960 | 3.960 | 3.610 | 3.680 | 3.680 | 2,436 |
| 2026-05-13 | 4.000 | 4.000 | 3.610 | 3.860 | 3.860 | 5,896 |
| 2026-05-12 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 300 |
| 2026-05-11 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 1,626 |
| 2026-05-08 | 4.010 | 4.020 | 3.730 | 3.840 | 3.840 | 4,253 |
| 2026-05-07 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 10 |
| 2026-05-06 | 3.840 | 4.080 | 3.800 | 4.080 | 4.080 | 3,929 |
| 2026-05-05 | 4.130 | 4.130 | 3.730 | 3.730 | 3.730 | 4,578 |
| 2026-05-04 | 4.160 | 4.160 | 3.910 | 4.100 | 4.100 | 96 |
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.