Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 4.100 | 4.100 | 3.960 | 4.100 | 4.100 | 335 |
| 2026-02-02 | 4.100 | 4.100 | 3.930 | 4.100 | 4.100 | 3,639 |
| 2026-01-30 | 4.100 | 4.100 | 4.020 | 4.100 | 4.100 | 5,452 |
| 2026-01-29 | 4.050 | 4.050 | 3.950 | 4.020 | 4.020 | 1,083 |
| 2026-01-28 | 4.050 | 4.050 | 3.950 | 4.050 | 4.050 | 161 |
| 2026-01-27 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 3,576 |
| 2026-01-26 | 4.000 | 4.000 | 3.920 | 3.980 | 3.980 | 4,076 |
| 2026-01-23 | 4.100 | 4.100 | 3.910 | 4.000 | 4.000 | 2,553 |
| 2026-01-22 | 4.100 | 4.100 | 3.920 | 4.050 | 4.050 | 277 |
| 2026-01-21 | 4.040 | 4.040 | 3.920 | 3.950 | 3.950 | 575 |
| 2026-01-20 | 4.020 | 4.040 | 3.930 | 4.040 | 4.040 | 671 |
| 2026-01-19 | 3.990 | 3.990 | 3.900 | 3.990 | 3.990 | 354 |
| 2026-01-16 | 3.990 | 4.000 | 3.860 | 3.990 | 3.990 | 1,452 |
| 2026-01-15 | 4.000 | 4.000 | 3.850 | 3.990 | 3.990 | 2,304 |
| 2026-01-14 | 4.000 | 4.000 | 3.820 | 4.000 | 4.000 | 7,260 |
| 2026-01-13 | 4.100 | 4.100 | 3.910 | 4.000 | 4.000 | 4,359 |
| 2026-01-12 | 3.900 | 4.000 | 3.850 | 4.000 | 4.000 | 10,927 |
| 2026-01-09 | 3.920 | 3.920 | 3.770 | 3.890 | 3.890 | 7,619 |
| 2026-01-08 | 3.900 | 3.920 | 3.820 | 3.920 | 3.920 | 793 |
| 2026-01-07 | 3.970 | 3.970 | 3.770 | 3.900 | 3.900 | 7,576 |
| 2026-01-05 | 3.850 | 3.950 | 3.850 | 3.950 | 3.950 | 374 |
| 2026-01-02 | 3.850 | 3.930 | 3.760 | 3.850 | 3.850 | 1,939 |
| 2025-12-30 | 3.870 | 3.870 | 3.730 | 3.850 | 3.850 | 5,640 |
| 2025-12-29 | 3.910 | 3.910 | 3.730 | 3.870 | 3.870 | 366 |
| 2025-12-23 | 3.880 | 3.980 | 3.700 | 3.730 | 3.730 | 7,979 |
| 2025-12-22 | 4.090 | 4.090 | 3.370 | 3.880 | 3.880 | 26,306 |
| 2025-12-19 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 1,933 |
| 2025-12-18 | 4.210 | 4.210 | 3.880 | 4.000 | 4.000 | 5,359 |
| 2025-12-17 | 3.900 | 4.210 | 3.900 | 4.200 | 4.200 | 4,834 |
| 2025-12-16 | 4.000 | 4.000 | 3.900 | 3.940 | 3.940 | 2,450 |
| 2025-12-15 | 3.960 | 4.090 | 3.870 | 3.880 | 3.880 | 8,078 |
| 2025-12-12 | 3.900 | 3.970 | 3.870 | 3.970 | 3.970 | 8,367 |
| 2025-12-11 | 3.970 | 3.970 | 3.810 | 3.860 | 3.860 | 1,533 |
| 2025-12-10 | 3.970 | 3.970 | 3.900 | 3.960 | 3.960 | 420 |
| 2025-12-09 | 3.950 | 3.970 | 3.900 | 3.950 | 3.950 | 252 |
| 2025-12-08 | 3.920 | 3.940 | 3.860 | 3.940 | 3.940 | 11,939 |
| 2025-12-05 | 3.950 | 3.950 | 3.920 | 3.920 | 3.920 | 112 |
| 2025-12-04 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 18 |
| 2025-12-03 | 3.970 | 3.970 | 3.950 | 3.950 | 3.950 | 129 |
| 2025-12-02 | 3.970 | 3.970 | 3.750 | 3.880 | 3.880 | 1,210 |
| 2025-12-01 | 3.890 | 3.920 | 3.800 | 3.860 | 3.860 | 3,573 |
| 2025-11-28 | 3.840 | 3.920 | 3.770 | 3.890 | 3.890 | 1,492 |
| 2025-11-27 | 3.830 | 3.840 | 3.780 | 3.840 | 3.840 | 308 |
| 2025-11-26 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 12 |
| 2025-11-25 | 3.860 | 3.860 | 3.770 | 3.850 | 3.850 | 17 |
| 2025-11-24 | 3.880 | 3.880 | 3.770 | 3.860 | 3.860 | 35 |
| 2025-11-21 | 3.890 | 3.890 | 3.800 | 3.880 | 3.880 | 638 |
| 2025-11-20 | 3.820 | 3.950 | 3.820 | 3.890 | 3.890 | 5,602 |
| 2025-11-19 | 3.800 | 3.830 | 3.800 | 3.830 | 3.830 | 702 |
| 2025-11-18 | 3.840 | 3.840 | 3.720 | 3.820 | 3.820 | 3,407 |
| 2025-11-17 | 3.860 | 3.860 | 3.690 | 3.800 | 3.800 | 3,156 |
| 2025-11-14 | 3.850 | 3.980 | 3.800 | 3.880 | 3.880 | 5,025 |
| 2025-11-13 | 3.810 | 3.860 | 3.710 | 3.860 | 3.860 | 6,008 |
| 2025-11-12 | 3.810 | 3.810 | 3.800 | 3.810 | 3.810 | 557 |
| 2025-11-10 | 3.780 | 3.820 | 3.680 | 3.820 | 3.820 | 3,182 |
| 2025-11-07 | 3.760 | 3.770 | 3.670 | 3.750 | 3.750 | 2,863 |
| 2025-11-06 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 12 |
| 2025-11-05 | 3.720 | 3.730 | 3.720 | 3.730 | 3.730 | 1,237 |
| 2025-11-04 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 547 |
| 2025-11-03 | 3.680 | 3.780 | 3.660 | 3.780 | 3.780 | 1,037 |
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.