Izolacja Jarocin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	3.420	3.420	3.200	3.300	3.117	7,021
2022-03-28	3.480	3.480	3.200	3.420	3.230	6,558
2022-03-25	3.480	3.480	3.400	3.400	3.211	900
2022-03-24	3.360	3.480	3.300	3.480	3.287	16,534
2022-03-23	3.300	3.360	3.180	3.360	3.173	21,672
2022-03-22	3.300	3.300	3.040	3.100	2.928	4,259
2022-03-21	3.000	3.260	3.000	3.260	3.079	1,658
2022-03-18	3.300	3.300	3.200	3.300	3.117	4,100
2022-03-17	3.260	3.280	3.100	3.200	3.022	9,148
2022-03-16	2.900	3.180	2.820	3.140	2.966	45,451
2022-03-15	2.820	2.900	2.760	2.900	2.739	4,907
2022-03-14	2.900	2.900	2.760	2.840	2.682	1,341
2022-03-11	2.940	2.940	2.780	2.900	2.739	8,468
2022-03-10	2.980	2.980	2.840	2.840	2.682	7,564
2022-03-09	3.000	3.000	2.780	2.900	2.739	6,358
2022-03-08	2.920	3.000	2.860	3.000	2.833	4,793
2022-03-07	2.800	3.060	2.800	3.000	2.833	20,099
2022-03-04	2.760	2.800	2.520	2.800	2.645	8,503
2022-03-03	2.680	2.700	2.680	2.700	2.550	6,900
2022-03-02	2.520	2.920	2.520	2.820	2.663	19,278
2022-03-01	2.580	2.700	2.580	2.700	2.550	102
2022-02-28	2.420	2.580	2.420	2.580	2.437	1,013
2022-02-25	2.500	2.540	2.420	2.420	2.286	4,450
2022-02-24	2.520	2.520	2.420	2.420	2.286	1,550
2022-02-23	2.700	2.700	2.700	2.700	2.550	2
2022-02-22	2.740	2.740	2.660	2.720	2.569	3,262
2022-02-21	2.740	2.740	2.660	2.660	2.512	941
2022-02-18	2.740	2.740	2.740	2.740	2.588	2
2022-02-17	2.740	2.740	2.540	2.740	2.588	2,790
2022-02-16	2.740	2.740	2.660	2.660	2.512	868
2022-02-15	2.680	2.740	2.600	2.740	2.588	1,966
2022-02-14	2.680	2.680	2.420	2.680	2.531	14,909
2022-02-11	2.700	2.760	2.580	2.620	2.475	3,553
2022-02-10	2.760	2.760	2.700	2.700	2.550	505
2022-02-09	2.760	2.760	2.700	2.760	2.607	1,258
2022-02-08	2.760	2.760	2.760	2.760	2.607	12
2022-02-07	2.760	2.760	2.680	2.760	2.607	203
2022-02-04	2.760	2.760	2.700	2.760	2.607	614
2022-02-03	2.760	2.760	2.760	2.760	2.607	256
2022-02-02	2.760	2.760	2.760	2.760	2.607	84
2022-02-01	2.760	2.760	2.740	2.740	2.588	209
2022-01-31	2.680	2.680	2.680	2.680	2.531	1,905
2022-01-28	2.760	2.760	2.760	2.760	2.607	5
2022-01-27	2.780	2.780	2.640	2.760	2.607	2,543
2022-01-26	2.700	2.780	2.700	2.740	2.588	2,453
2022-01-25	2.620	2.780	2.560	2.780	2.626	3,392
2022-01-24	2.780	2.780	2.540	2.640	2.493	9,562
2022-01-21	2.860	2.860	2.860	2.860	2.701	2
2022-01-20	2.860	2.860	2.860	2.860	2.701	5
2022-01-19	2.880	2.880	2.680	2.860	2.701	1,926
2022-01-18	2.880	2.920	2.800	2.880	2.720	4,503
2022-01-17	2.880	2.880	2.800	2.840	2.682	9,000
2022-01-14	2.980	2.980	2.960	2.960	2.796	1,801
2022-01-13	2.960	2.960	2.960	2.960	2.796	1,716
2022-01-12	2.960	2.960	2.960	2.960	2.796	5
2022-01-11	3.040	3.040	2.880	2.940	2.777	4,256
2022-01-10	2.980	3.040	2.960	3.040	2.871	7,931
2022-01-07	2.980	3.040	2.980	3.040	2.871	576
2022-01-05	3.060	3.060	3.000	3.000	2.833	1,506
2022-01-04	3.040	3.040	2.760	2.980	2.815	32,182

← NewerPage 20 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.