Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 2,334 |
| 2025-10-30 | 3.820 | 3.820 | 3.700 | 3.770 | 3.770 | 4,335 |
| 2025-10-29 | 3.750 | 3.820 | 3.750 | 3.750 | 3.750 | 2,121 |
| 2025-10-28 | 3.800 | 3.800 | 3.750 | 3.780 | 3.780 | 598 |
| 2025-10-27 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 22 |
| 2025-10-24 | 3.800 | 3.820 | 3.730 | 3.800 | 3.800 | 61 |
| 2025-10-23 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 2 |
| 2025-10-22 | 3.810 | 3.820 | 3.700 | 3.820 | 3.820 | 9,024 |
| 2025-10-21 | 3.820 | 3.820 | 3.730 | 3.730 | 3.730 | 293 |
| 2025-10-20 | 3.820 | 3.820 | 3.700 | 3.750 | 3.750 | 2,791 |
| 2025-10-17 | 3.830 | 3.840 | 3.730 | 3.820 | 3.820 | 378 |
| 2025-10-16 | 3.830 | 3.830 | 3.700 | 3.830 | 3.830 | 862 |
| 2025-10-15 | 3.850 | 3.860 | 3.700 | 3.800 | 3.800 | 3,064 |
| 2025-10-14 | 4.000 | 4.000 | 3.710 | 3.800 | 3.800 | 8,610 |
| 2025-10-13 | 3.950 | 4.000 | 3.810 | 4.000 | 4.000 | 10,546 |
| 2025-10-10 | 3.750 | 4.100 | 3.650 | 4.070 | 4.070 | 8,359 |
| 2025-10-09 | 3.750 | 3.760 | 3.660 | 3.750 | 3.750 | 1,289 |
| 2025-10-08 | 3.730 | 3.830 | 3.590 | 3.770 | 3.770 | 11,097 |
| 2025-10-07 | 3.850 | 3.850 | 3.800 | 3.840 | 3.840 | 1,472 |
| 2025-10-06 | 3.910 | 3.920 | 3.720 | 3.850 | 3.850 | 5,543 |
| 2025-10-03 | 3.960 | 3.960 | 3.740 | 3.910 | 3.910 | 6,017 |
| 2025-10-02 | 4.090 | 4.090 | 3.850 | 3.960 | 3.960 | 7,558 |
| 2025-10-01 | 4.340 | 4.520 | 3.800 | 3.960 | 3.960 | 49,596 |
| 2025-09-30 | 4.350 | 4.740 | 4.350 | 4.550 | 4.550 | 1,654 |
| 2025-09-29 | 4.620 | 4.860 | 4.460 | 4.590 | 4.590 | 4,169 |
| 2025-09-26 | 4.500 | 4.880 | 4.330 | 4.770 | 4.770 | 76,226 |
| 2025-09-25 | 4.140 | 4.890 | 3.960 | 4.520 | 4.520 | 83,257 |
| 2025-09-24 | 4.050 | 4.180 | 3.900 | 4.140 | 4.140 | 25,744 |
| 2025-09-23 | 4.300 | 4.440 | 3.890 | 4.050 | 4.050 | 37,054 |
| 2025-09-22 | 3.960 | 4.270 | 3.900 | 4.270 | 4.270 | 17,458 |
| 2025-09-19 | 3.750 | 3.950 | 3.750 | 3.950 | 3.950 | 44,685 |
| 2025-09-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 612 |
| 2025-09-17 | 3.690 | 3.760 | 3.690 | 3.700 | 3.700 | 7,709 |
| 2025-09-16 | 3.600 | 3.690 | 3.550 | 3.670 | 3.670 | 4,409 |
| 2025-09-15 | 3.540 | 3.700 | 3.340 | 3.700 | 3.700 | 37,230 |
| 2025-09-12 | 3.540 | 3.650 | 3.540 | 3.590 | 3.590 | 629 |
| 2025-09-11 | 3.600 | 3.670 | 3.540 | 3.660 | 3.660 | 5,779 |
| 2025-09-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2 |
| 2025-09-09 | 3.670 | 3.670 | 3.580 | 3.650 | 3.650 | 8,006 |
| 2025-09-08 | 3.690 | 3.690 | 3.590 | 3.670 | 3.670 | 470 |
| 2025-09-05 | 3.700 | 3.700 | 3.650 | 3.690 | 3.690 | 20,907 |
| 2025-09-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 104 |
| 2025-09-03 | 3.720 | 3.720 | 3.570 | 3.700 | 3.700 | 15,403 |
| 2025-09-02 | 3.650 | 3.700 | 3.620 | 3.700 | 3.700 | 1,439 |
| 2025-09-01 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 495 |
| 2025-08-29 | 3.740 | 3.740 | 3.610 | 3.740 | 3.740 | 168 |
| 2025-08-28 | 3.780 | 3.780 | 3.620 | 3.620 | 3.620 | 1,144 |
| 2025-08-27 | 3.770 | 3.780 | 3.650 | 3.780 | 3.780 | 939 |
| 2025-08-26 | 3.780 | 3.780 | 3.770 | 3.780 | 3.780 | 34 |
| 2025-08-25 | 3.750 | 3.780 | 3.650 | 3.770 | 3.770 | 1,305 |
| 2025-08-22 | 3.660 | 3.740 | 3.660 | 3.660 | 3.660 | 290 |
| 2025-08-21 | 3.790 | 3.790 | 3.660 | 3.660 | 3.660 | 314 |
| 2025-08-20 | 3.790 | 3.790 | 3.650 | 3.700 | 3.700 | 833 |
| 2025-08-19 | 3.790 | 3.790 | 3.650 | 3.790 | 3.790 | 529 |
| 2025-08-18 | 3.790 | 3.790 | 3.610 | 3.650 | 3.650 | 5,508 |
| 2025-08-14 | 3.760 | 3.760 | 3.700 | 3.700 | 3.700 | 5,903 |
| 2025-08-13 | 3.730 | 3.740 | 3.630 | 3.740 | 3.740 | 1,088 |
| 2025-08-12 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 293 |
| 2025-08-11 | 3.740 | 3.740 | 3.620 | 3.730 | 3.730 | 1,112 |
| 2025-08-08 | 3.780 | 3.780 | 3.620 | 3.740 | 3.740 | 1,135 |
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.