Izolacja Jarocin SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	4.090	4.090	3.900	3.900	3.900	2,412
2026-04-29	4.090	4.090	3.910	4.090	4.090	853
2026-04-28	4.090	4.090	4.000	4.090	4.090	969
2026-04-27	4.000	4.170	4.000	4.170	4.170	108
2026-04-24	4.170	4.170	4.080	4.080	4.080	36
2026-04-23	4.100	4.170	4.000	4.000	4.000	643
2026-04-22	4.170	4.170	3.990	4.170	4.170	1,367
2026-04-21	4.170	4.170	4.000	4.170	4.170	217
2026-04-20	4.010	4.170	4.010	4.170	4.170	2,119
2026-04-17	4.170	4.170	4.010	4.150	4.150	396
2026-04-16	4.170	4.170	4.100	4.100	4.100	63
2026-04-15	4.090	4.170	4.080	4.170	4.170	1,443
2026-04-14	4.090	4.090	4.080	4.090	4.090	15
2026-04-13	4.090	4.090	4.070	4.090	4.090	13
2026-04-10	4.080	4.090	4.000	4.090	4.090	25
2026-04-09	3.840	4.020	3.840	4.020	4.020	1,235
2026-04-08	3.840	4.080	3.840	4.080	4.080	475
2026-04-07	4.080	4.080	4.080	4.080	4.080	12
2026-04-02	3.760	4.080	3.660	3.950	3.950	7,201
2026-04-01	4.000	4.080	3.850	4.080	4.080	4,253
2026-03-31	4.090	4.090	4.000	4.000	4.000	23
2026-03-30	4.090	4.090	4.090	4.090	4.090	46
2026-03-27	4.090	4.090	4.090	4.090	4.090	20
2026-03-26	4.100	4.100	4.090	4.100	4.100	663
2026-03-25	4.100	4.100	3.910	4.100	4.100	1,409
2026-03-24	4.100	4.100	3.900	4.000	4.000	22
2026-03-23	4.170	4.170	3.870	4.100	4.100	2,576
2026-03-20	4.030	4.170	3.950	3.970	3.970	4,262
2026-03-19	4.170	4.170	4.170	4.170	4.170	12
2026-03-18	4.170	4.170	4.030	4.170	4.170	218
2026-03-17	4.180	4.180	4.030	4.170	4.170	2,404
2026-03-16	4.180	4.180	4.030	4.180	4.180	322
2026-03-13	4.200	4.200	4.020	4.030	4.030	1,136
2026-03-12	4.200	4.200	4.200	4.200	4.200	12
2026-03-11	4.170	4.200	4.170	4.190	4.190	4,592
2026-03-10	4.190	4.190	4.150	4.170	4.170	7,077
2026-03-09	4.200	4.200	4.010	4.170	4.170	1,304
2026-03-06	4.100	4.200	4.020	4.200	4.200	2,799
2026-03-05	4.030	4.100	4.030	4.100	4.100	618
2026-03-04	4.070	4.200	4.070	4.200	4.200	1,941
2026-03-03	4.190	4.190	3.950	4.070	4.070	2,482
2026-03-02	4.200	4.200	4.110	4.190	4.190	208
2026-02-27	4.200	4.200	4.120	4.200	4.200	4,693
2026-02-26	4.200	4.200	4.020	4.200	4.200	3,608
2026-02-25	4.100	4.200	4.100	4.200	4.200	204
2026-02-24	4.100	4.100	4.000	4.100	4.100	415
2026-02-23	4.200	4.200	4.180	4.180	4.180	130
2026-02-20	4.050	4.200	4.000	4.200	4.200	2,846
2026-02-19	4.050	4.050	4.050	4.050	4.050	12
2026-02-18	4.050	4.050	4.050	4.050	4.050	34
2026-02-17	4.100	4.100	3.960	4.050	4.050	2,750
2026-02-16	4.060	4.110	4.030	4.110	4.110	5,131
2026-02-13	4.100	4.100	3.940	4.060	4.060	1,062
2026-02-12	4.080	4.100	4.080	4.100	4.100	1,829
2026-02-11	4.080	4.080	4.080	4.080	4.080	62
2026-02-10	4.080	4.080	3.950	4.080	4.080	5,383
2026-02-09	4.080	4.080	3.960	4.080	4.080	274
2026-02-06	3.960	4.080	3.960	4.080	4.080	60
2026-02-05	4.080	4.080	3.950	4.080	4.080	255
2026-02-04	4.100	4.100	3.960	4.080	4.080	3,158

← NewerPage 3 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.