Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.850 | 3.850 | 3.640 | 3.730 | 3.730 | 11,660 |
| 2025-02-13 | 3.740 | 3.850 | 3.580 | 3.850 | 3.850 | 15,554 |
| 2025-02-12 | 3.680 | 3.740 | 3.600 | 3.700 | 3.700 | 7,282 |
| 2025-02-11 | 3.680 | 3.680 | 3.490 | 3.680 | 3.680 | 2,709 |
| 2025-02-10 | 3.560 | 3.600 | 3.310 | 3.490 | 3.490 | 12,698 |
| 2025-02-07 | 3.670 | 3.690 | 3.670 | 3.680 | 3.680 | 398 |
| 2025-02-06 | 3.600 | 3.670 | 3.530 | 3.670 | 3.670 | 5,937 |
| 2025-02-05 | 3.510 | 3.670 | 3.500 | 3.670 | 3.670 | 7,168 |
| 2025-02-04 | 3.660 | 3.670 | 3.500 | 3.520 | 3.520 | 1,307 |
| 2025-02-03 | 3.560 | 3.670 | 3.530 | 3.670 | 3.670 | 4,139 |
| 2025-01-31 | 3.630 | 3.690 | 3.600 | 3.680 | 3.680 | 1,833 |
| 2025-01-30 | 3.650 | 3.690 | 3.610 | 3.690 | 3.690 | 8,454 |
| 2025-01-29 | 3.650 | 3.680 | 3.510 | 3.600 | 3.600 | 2,862 |
| 2025-01-28 | 3.500 | 3.700 | 3.250 | 3.650 | 3.650 | 44,960 |
| 2025-01-27 | 3.430 | 3.500 | 3.280 | 3.500 | 3.500 | 1,061 |
| 2025-01-24 | 3.500 | 3.500 | 3.430 | 3.430 | 3.430 | 2,331 |
| 2025-01-23 | 3.550 | 3.550 | 3.480 | 3.500 | 3.500 | 3,523 |
| 2025-01-22 | 3.600 | 3.600 | 3.430 | 3.500 | 3.500 | 691 |
| 2025-01-21 | 3.600 | 3.600 | 3.430 | 3.540 | 3.540 | 434 |
| 2025-01-20 | 3.390 | 3.600 | 3.390 | 3.600 | 3.600 | 20,992 |
| 2025-01-17 | 3.400 | 3.400 | 3.230 | 3.390 | 3.390 | 3,609 |
| 2025-01-16 | 3.400 | 3.400 | 3.290 | 3.290 | 3.290 | 118 |
| 2025-01-15 | 3.290 | 3.400 | 3.290 | 3.400 | 3.400 | 16 |
| 2025-01-14 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 490 |
| 2025-01-13 | 3.440 | 3.440 | 3.180 | 3.180 | 3.180 | 633 |
| 2025-01-10 | 3.440 | 3.440 | 3.330 | 3.330 | 3.330 | 81 |
| 2025-01-09 | 3.440 | 3.440 | 3.300 | 3.330 | 3.330 | 82 |
| 2025-01-08 | 3.450 | 3.450 | 3.330 | 3.330 | 3.330 | 160 |
| 2025-01-07 | 3.330 | 3.330 | 3.200 | 3.330 | 3.330 | 1,702 |
| 2025-01-03 | 3.140 | 3.330 | 3.140 | 3.330 | 3.330 | 6,271 |
| 2025-01-02 | 3.050 | 3.140 | 3.050 | 3.140 | 3.140 | 1,811 |
| 2024-12-30 | 3.180 | 3.180 | 3.050 | 3.050 | 3.050 | 288 |
| 2024-12-27 | 3.200 | 3.200 | 3.010 | 3.180 | 3.180 | 4,485 |
| 2024-12-23 | 3.280 | 3.280 | 3.000 | 3.200 | 3.200 | 838 |
| 2024-12-20 | 3.280 | 3.280 | 2.980 | 3.080 | 3.080 | 399 |
| 2024-12-19 | 3.280 | 3.280 | 2.960 | 3.280 | 3.280 | 3,376 |
| 2024-12-18 | 3.000 | 3.200 | 3.000 | 3.200 | 3.200 | 10,457 |
| 2024-12-17 | 3.300 | 3.300 | 2.990 | 3.000 | 3.000 | 5,684 |
| 2024-12-16 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3 |
| 2024-12-13 | 3.300 | 3.300 | 3.160 | 3.300 | 3.300 | 2,516 |
| 2024-12-12 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 1,262 |
| 2024-12-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2 |
| 2024-12-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 169 |
| 2024-12-09 | 3.330 | 3.330 | 3.310 | 3.330 | 3.330 | 20 |
| 2024-12-06 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 12 |
| 2024-12-05 | 3.330 | 3.330 | 3.170 | 3.330 | 3.330 | 544 |
| 2024-12-04 | 3.300 | 3.300 | 3.170 | 3.240 | 3.240 | 1,259 |
| 2024-12-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 10 |
| 2024-12-02 | 3.310 | 3.310 | 3.130 | 3.300 | 3.300 | 119 |
| 2024-11-29 | 3.220 | 3.310 | 3.220 | 3.310 | 3.310 | 1,456 |
| 2024-11-28 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 14 |
| 2024-11-27 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 14 |
| 2024-11-26 | 3.320 | 3.330 | 3.160 | 3.300 | 3.300 | 1,068 |
| 2024-11-25 | 3.220 | 3.310 | 3.110 | 3.310 | 3.310 | 1,259 |
| 2024-11-22 | 3.180 | 3.330 | 3.180 | 3.330 | 3.330 | 18 |
| 2024-11-21 | 3.330 | 3.330 | 3.180 | 3.180 | 3.180 | 348 |
| 2024-11-20 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 12 |
| 2024-11-19 | 3.330 | 3.330 | 3.140 | 3.140 | 3.140 | 1,212 |
| 2024-11-18 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 506 |
| 2024-11-15 | 3.320 | 3.330 | 3.180 | 3.330 | 3.330 | 36 |
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.