Izolacja Jarocin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	3.040	3.040	2.760	2.980	2.815	32,182
2022-01-03	2.880	3.060	2.840	3.060	2.890	8,775
2021-12-30	2.800	2.880	2.540	2.880	2.720	23,490
2021-12-29	2.640	2.860	2.580	2.800	2.645	16,253
2021-12-28	2.600	2.600	2.460	2.600	2.456	1,090
2021-12-27	2.640	2.640	2.400	2.460	2.323	14,345
2021-12-23	2.500	2.580	2.380	2.540	2.399	7,460
2021-12-22	2.640	2.640	2.580	2.580	2.437	335
2021-12-21	2.440	2.620	2.440	2.620	2.475	9,581
2021-12-20	2.620	2.620	2.440	2.440	2.305	2,042
2021-12-17	2.320	2.520	2.320	2.520	2.380	8,057
2021-12-16	2.280	2.300	2.280	2.300	2.172	3,733
2021-12-15	2.320	2.320	2.260	2.280	2.153	8,594
2021-12-14	2.340	2.340	2.320	2.320	2.191	973
2021-12-13	2.360	2.360	2.280	2.280	2.153	9,947
2021-12-10	2.360	2.360	2.320	2.340	2.210	4,555
2021-12-09	2.320	2.360	2.320	2.360	2.229	3,691
2021-12-08	2.300	2.360	2.300	2.360	2.229	4,561
2021-12-07	2.280	2.340	2.280	2.340	2.210	13,775
2021-12-06	2.300	2.320	2.260	2.260	2.135	27,622
2021-12-03	2.500	2.500	2.260	2.300	2.172	33,799
2021-12-02	2.500	2.500	2.300	2.500	2.361	35,704
2021-12-01	2.500	2.500	2.440	2.480	2.342	1,978
2021-11-30	2.500	2.500	2.500	2.500	2.361	10
2021-11-29	2.500	2.500	2.400	2.460	2.323	1,234
2021-11-25	2.500	2.580	2.460	2.500	2.361	21,865
2021-11-24	2.500	2.580	2.480	2.520	2.380	13,543
2021-11-23	2.640	2.640	2.500	2.500	2.361	5,717
2021-11-22	2.700	2.700	2.600	2.640	2.493	9,222
2021-11-19	2.680	2.700	2.680	2.700	2.550	11,067
2021-11-18	2.780	2.780	2.680	2.680	2.531	9,728
2021-11-17	2.780	2.780	2.780	2.780	2.626	152
2021-11-16	2.760	2.760	2.760	2.760	2.607	298
2021-11-15	2.800	2.800	2.760	2.760	2.607	8
2021-11-12	2.860	2.860	2.720	2.720	2.569	172
2021-11-10	2.780	2.780	2.760	2.760	2.607	2,058
2021-11-09	2.860	2.860	2.760	2.780	2.626	3,267
2021-11-08	2.800	2.840	2.780	2.840	2.682	1,627
2021-11-05	2.800	2.800	2.800	2.800	2.645	2,357
2021-11-04	2.820	2.820	2.700	2.800	2.645	648
2021-11-03	2.820	2.820	2.700	2.700	2.550	651
2021-11-02	2.700	2.860	2.700	2.820	2.663	2,942
2021-10-29	2.780	2.780	2.660	2.760	2.607	1,782
2021-10-28	2.780	2.780	2.720	2.720	2.569	480
2021-10-27	2.780	2.780	2.720	2.720	2.569	3,660
2021-10-26	2.800	2.800	2.720	2.720	2.569	5,887
2021-10-25	2.880	2.880	2.720	2.800	2.645	16,043
2021-10-22	2.880	2.880	2.880	2.880	2.720	202
2021-10-21	2.880	2.880	2.880	2.880	2.720	2
2021-10-20	2.940	2.940	2.800	2.880	2.720	6,610
2021-10-19	2.880	2.940	2.880	2.940	2.777	5,452
2021-10-18	2.920	3.000	2.920	2.940	2.777	18,409
2021-10-15	2.960	2.960	2.700	2.700	2.550	505
2021-10-14	2.980	2.980	2.980	2.980	2.815	12

← NewerPage 21 of 21 · 1,254 trading days

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.