Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3.790 | 3.790 | 3.640 | 3.700 | 3.700 | 4,959 |
| 2025-08-06 | 3.800 | 3.800 | 3.740 | 3.790 | 3.790 | 376 |
| 2025-08-05 | 3.750 | 3.750 | 3.610 | 3.700 | 3.700 | 2,797 |
| 2025-08-04 | 3.700 | 3.800 | 3.650 | 3.800 | 3.800 | 2,364 |
| 2025-08-01 | 3.750 | 3.750 | 3.660 | 3.700 | 3.700 | 9,708 |
| 2025-07-31 | 3.750 | 3.750 | 3.660 | 3.750 | 3.750 | 13,266 |
| 2025-07-30 | 3.880 | 3.880 | 3.850 | 3.850 | 3.850 | 47 |
| 2025-07-29 | 3.880 | 3.880 | 3.750 | 3.750 | 3.750 | 573 |
| 2025-07-28 | 3.820 | 3.850 | 3.800 | 3.850 | 3.850 | 12,304 |
| 2025-07-25 | 3.760 | 3.820 | 3.700 | 3.820 | 3.820 | 4,951 |
| 2025-07-24 | 3.730 | 3.760 | 3.730 | 3.760 | 3.760 | 13 |
| 2025-07-23 | 3.830 | 3.830 | 3.730 | 3.730 | 3.730 | 1,208 |
| 2025-07-22 | 3.800 | 3.840 | 3.700 | 3.830 | 3.830 | 5,712 |
| 2025-07-21 | 3.790 | 3.800 | 3.710 | 3.730 | 3.730 | 1,411 |
| 2025-07-18 | 3.740 | 3.850 | 3.730 | 3.770 | 3.770 | 1,332 |
| 2025-07-17 | 3.730 | 3.840 | 3.730 | 3.840 | 3.840 | 676 |
| 2025-07-16 | 3.700 | 3.840 | 3.670 | 3.840 | 3.840 | 6,134 |
| 2025-07-15 | 3.650 | 3.760 | 3.650 | 3.740 | 3.740 | 23 |
| 2025-07-14 | 3.850 | 3.850 | 3.630 | 3.640 | 3.640 | 8,951 |
| 2025-07-11 | 3.880 | 3.880 | 3.800 | 3.870 | 3.870 | 1,438 |
| 2025-07-10 | 3.870 | 3.870 | 3.870 | 3.870 | 3.870 | 205 |
| 2025-07-09 | 3.900 | 3.900 | 3.800 | 3.870 | 3.870 | 11,912 |
| 2025-07-08 | 3.900 | 3.900 | 3.760 | 3.880 | 3.880 | 1,942 |
| 2025-07-07 | 3.880 | 3.900 | 3.810 | 3.900 | 3.900 | 2,367 |
| 2025-07-04 | 3.900 | 3.900 | 3.760 | 3.870 | 3.870 | 4,579 |
| 2025-07-03 | 3.900 | 3.900 | 3.770 | 3.900 | 3.900 | 15 |
| 2025-07-02 | 3.820 | 3.900 | 3.820 | 3.830 | 3.830 | 3,861 |
| 2025-07-01 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 1,593 |
| 2025-06-30 | 3.710 | 3.890 | 3.710 | 3.810 | 3.810 | 22,309 |
| 2025-06-27 | 3.700 | 3.710 | 3.660 | 3.710 | 3.710 | 508 |
| 2025-06-26 | 3.710 | 3.710 | 3.660 | 3.710 | 3.710 | 1,128 |
| 2025-06-25 | 3.710 | 3.720 | 3.650 | 3.710 | 3.710 | 1,648 |
| 2025-06-24 | 3.680 | 3.710 | 3.640 | 3.710 | 3.710 | 1,305 |
| 2025-06-23 | 3.700 | 3.720 | 3.700 | 3.720 | 3.720 | 16,997 |
| 2025-06-20 | 3.720 | 3.720 | 3.700 | 3.720 | 3.720 | 8,710 |
| 2025-06-18 | 3.730 | 3.730 | 3.700 | 3.730 | 3.730 | 1,675 |
| 2025-06-17 | 3.720 | 3.730 | 3.700 | 3.730 | 3.730 | 432 |
| 2025-06-16 | 3.720 | 3.740 | 3.700 | 3.720 | 3.720 | 2,947 |
| 2025-06-13 | 3.640 | 3.740 | 3.640 | 3.740 | 3.740 | 1,909 |
| 2025-06-12 | 3.760 | 3.760 | 3.710 | 3.710 | 3.710 | 4,059 |
| 2025-06-11 | 3.900 | 3.900 | 3.630 | 3.760 | 3.760 | 36,369 |
| 2025-06-10 | 3.800 | 3.920 | 3.720 | 3.900 | 3.900 | 75,966 |
| 2025-06-09 | 3.660 | 3.710 | 3.570 | 3.710 | 3.710 | 7,024 |
| 2025-06-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 4 |
| 2025-06-05 | 3.670 | 3.670 | 3.580 | 3.660 | 3.660 | 1,005 |
| 2025-06-04 | 3.660 | 3.670 | 3.660 | 3.670 | 3.670 | 1,504 |
| 2025-06-03 | 3.680 | 3.680 | 3.670 | 3.670 | 3.670 | 104 |
| 2025-06-02 | 3.680 | 3.680 | 3.670 | 3.680 | 3.680 | 800 |
| 2025-05-30 | 3.680 | 3.680 | 3.630 | 3.680 | 3.680 | 104 |
| 2025-05-29 | 3.700 | 3.700 | 3.630 | 3.700 | 3.700 | 1,504 |
| 2025-05-28 | 3.700 | 3.700 | 3.690 | 3.700 | 3.700 | 327 |
| 2025-05-27 | 3.750 | 3.750 | 3.660 | 3.720 | 3.720 | 2,967 |
| 2025-05-26 | 3.750 | 3.750 | 3.560 | 3.560 | 3.560 | 1,710 |
| 2025-05-23 | 3.560 | 3.750 | 3.560 | 3.750 | 3.750 | 5,162 |
| 2025-05-22 | 3.560 | 3.560 | 3.500 | 3.560 | 3.560 | 517 |
| 2025-05-21 | 3.480 | 3.490 | 3.480 | 3.490 | 3.490 | 1,027 |
| 2025-05-20 | 3.550 | 3.570 | 3.350 | 3.570 | 3.570 | 5,140 |
| 2025-05-19 | 3.600 | 3.600 | 3.490 | 3.590 | 3.590 | 3,204 |
| 2025-05-16 | 3.590 | 3.590 | 3.490 | 3.580 | 3.580 | 3,561 |
| 2025-05-15 | 3.620 | 3.620 | 3.510 | 3.600 | 3.600 | 428 |
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.