Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3.620 | 3.620 | 3.510 | 3.600 | 3.600 | 374 |
| 2025-05-13 | 3.620 | 3.620 | 3.590 | 3.600 | 3.600 | 415 |
| 2025-05-12 | 3.650 | 3.650 | 3.630 | 3.640 | 3.640 | 167 |
| 2025-05-09 | 3.590 | 3.680 | 3.590 | 3.680 | 3.680 | 2,218 |
| 2025-05-08 | 3.640 | 3.640 | 3.590 | 3.590 | 3.590 | 14 |
| 2025-05-07 | 3.600 | 3.650 | 3.580 | 3.640 | 3.640 | 1,347 |
| 2025-05-06 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 418 |
| 2025-05-05 | 3.550 | 3.600 | 3.500 | 3.600 | 3.600 | 3,162 |
| 2025-05-02 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 608 |
| 2025-04-30 | 3.580 | 3.580 | 3.510 | 3.580 | 3.580 | 1,420 |
| 2025-04-29 | 3.540 | 3.540 | 3.480 | 3.540 | 3.540 | 1,005 |
| 2025-04-28 | 3.580 | 3.580 | 3.500 | 3.540 | 3.540 | 213 |
| 2025-04-25 | 3.580 | 3.580 | 3.470 | 3.580 | 3.580 | 2,674 |
| 2025-04-24 | 3.580 | 3.580 | 3.550 | 3.550 | 3.550 | 446 |
| 2025-04-23 | 3.580 | 3.580 | 3.470 | 3.580 | 3.580 | 494 |
| 2025-04-22 | 3.570 | 3.570 | 3.550 | 3.550 | 3.550 | 607 |
| 2025-04-17 | 3.580 | 3.580 | 3.430 | 3.500 | 3.500 | 729 |
| 2025-04-16 | 3.560 | 3.600 | 3.410 | 3.580 | 3.580 | 7,050 |
| 2025-04-15 | 3.600 | 3.600 | 3.400 | 3.500 | 3.500 | 5,178 |
| 2025-04-14 | 3.580 | 3.600 | 3.490 | 3.600 | 3.600 | 38 |
| 2025-04-11 | 3.580 | 3.580 | 3.410 | 3.580 | 3.580 | 15 |
| 2025-04-10 | 3.550 | 3.580 | 3.450 | 3.510 | 3.510 | 2,254 |
| 2025-04-09 | 3.580 | 3.580 | 3.410 | 3.520 | 3.520 | 224 |
| 2025-04-08 | 3.680 | 3.680 | 3.400 | 3.560 | 3.560 | 516 |
| 2025-04-07 | 3.340 | 3.690 | 3.340 | 3.650 | 3.650 | 1,485 |
| 2025-04-04 | 3.600 | 3.830 | 3.470 | 3.500 | 3.500 | 606 |
| 2025-04-03 | 3.740 | 3.840 | 3.380 | 3.440 | 3.440 | 2,797 |
| 2025-04-02 | 3.850 | 3.850 | 3.670 | 3.670 | 3.670 | 20 |
| 2025-04-01 | 3.850 | 3.850 | 3.640 | 3.670 | 3.670 | 312 |
| 2025-03-31 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 13 |
| 2025-03-28 | 3.660 | 3.850 | 3.500 | 3.670 | 3.670 | 1,029 |
| 2025-03-27 | 3.660 | 3.660 | 3.480 | 3.660 | 3.660 | 5,617 |
| 2025-03-26 | 3.540 | 3.670 | 3.540 | 3.660 | 3.660 | 32 |
| 2025-03-25 | 3.860 | 3.860 | 3.500 | 3.540 | 3.540 | 1,388 |
| 2025-03-24 | 3.680 | 3.680 | 3.650 | 3.680 | 3.680 | 2,271 |
| 2025-03-21 | 3.720 | 3.720 | 3.650 | 3.650 | 3.650 | 1,398 |
| 2025-03-20 | 3.760 | 3.760 | 3.710 | 3.710 | 3.710 | 157 |
| 2025-03-19 | 3.760 | 3.760 | 3.690 | 3.690 | 3.690 | 3,444 |
| 2025-03-18 | 3.800 | 3.800 | 3.690 | 3.700 | 3.700 | 2,525 |
| 2025-03-17 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 1,841 |
| 2025-03-14 | 3.800 | 3.800 | 3.660 | 3.800 | 3.800 | 3,079 |
| 2025-03-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2 |
| 2025-03-12 | 3.770 | 3.840 | 3.690 | 3.800 | 3.800 | 2,400 |
| 2025-03-11 | 3.840 | 3.860 | 3.680 | 3.710 | 3.710 | 2,694 |
| 2025-03-10 | 3.630 | 3.860 | 3.620 | 3.840 | 3.840 | 1,700 |
| 2025-03-07 | 3.860 | 3.860 | 3.580 | 3.840 | 3.840 | 1,816 |
| 2025-03-06 | 3.860 | 3.860 | 3.580 | 3.860 | 3.860 | 3,150 |
| 2025-03-05 | 3.850 | 3.860 | 3.780 | 3.860 | 3.860 | 374 |
| 2025-03-04 | 3.860 | 3.860 | 3.760 | 3.780 | 3.780 | 61 |
| 2025-03-03 | 3.890 | 3.890 | 3.860 | 3.860 | 3.860 | 166 |
| 2025-02-28 | 3.700 | 3.930 | 3.700 | 3.930 | 3.930 | 402 |
| 2025-02-27 | 3.930 | 3.940 | 3.780 | 3.940 | 3.940 | 5,431 |
| 2025-02-26 | 3.940 | 3.940 | 3.880 | 3.930 | 3.930 | 5,776 |
| 2025-02-25 | 3.780 | 3.950 | 3.740 | 3.940 | 3.940 | 14,327 |
| 2025-02-24 | 3.800 | 3.800 | 3.660 | 3.800 | 3.800 | 98 |
| 2025-02-21 | 3.730 | 3.730 | 3.600 | 3.730 | 3.730 | 1,895 |
| 2025-02-20 | 3.700 | 3.800 | 3.610 | 3.610 | 3.610 | 4,394 |
| 2025-02-19 | 3.650 | 3.800 | 3.600 | 3.750 | 3.750 | 6,109 |
| 2025-02-18 | 3.850 | 3.850 | 3.580 | 3.700 | 3.700 | 1,194 |
| 2025-02-17 | 3.730 | 3.840 | 3.600 | 3.670 | 3.670 | 11,561 |
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.