Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.330 | 3.330 | 3.110 | 3.320 | 3.320 | 3,502 |
| 2024-11-13 | 3.330 | 3.330 | 3.220 | 3.220 | 3.220 | 1,020 |
| 2024-11-12 | 3.220 | 3.220 | 3.100 | 3.200 | 3.200 | 1,973 |
| 2024-11-08 | 3.430 | 3.430 | 3.140 | 3.220 | 3.220 | 12,213 |
| 2024-11-07 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 33 |
| 2024-11-06 | 3.430 | 3.430 | 3.250 | 3.300 | 3.300 | 477 |
| 2024-11-05 | 3.430 | 3.430 | 3.250 | 3.410 | 3.410 | 840 |
| 2024-11-04 | 3.450 | 3.450 | 3.210 | 3.430 | 3.430 | 1,659 |
| 2024-10-31 | 3.460 | 3.460 | 3.180 | 3.450 | 3.450 | 1,713 |
| 2024-10-30 | 3.380 | 3.380 | 3.320 | 3.320 | 3.320 | 1,713 |
| 2024-10-29 | 3.450 | 3.450 | 3.240 | 3.300 | 3.300 | 5,505 |
| 2024-10-28 | 3.450 | 3.450 | 3.260 | 3.260 | 3.260 | 182 |
| 2024-10-25 | 3.450 | 3.450 | 3.280 | 3.450 | 3.450 | 24 |
| 2024-10-24 | 3.460 | 3.460 | 3.280 | 3.280 | 3.280 | 2,065 |
| 2024-10-23 | 3.500 | 3.500 | 3.250 | 3.480 | 3.480 | 2,423 |
| 2024-10-22 | 3.530 | 3.530 | 3.180 | 3.320 | 3.320 | 2,424 |
| 2024-10-21 | 3.550 | 3.550 | 3.200 | 3.550 | 3.550 | 10,048 |
| 2024-10-18 | 3.590 | 3.590 | 3.440 | 3.500 | 3.500 | 526 |
| 2024-10-17 | 3.680 | 3.680 | 3.510 | 3.660 | 3.660 | 3,149 |
| 2024-10-16 | 3.700 | 3.700 | 3.560 | 3.560 | 3.560 | 26 |
| 2024-10-15 | 3.650 | 3.650 | 3.530 | 3.650 | 3.650 | 55 |
| 2024-10-14 | 3.630 | 3.650 | 3.560 | 3.650 | 3.650 | 14 |
| 2024-10-11 | 3.650 | 3.650 | 3.630 | 3.630 | 3.630 | 402 |
| 2024-10-10 | 3.660 | 3.660 | 3.520 | 3.660 | 3.660 | 15 |
| 2024-10-09 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 36 |
| 2024-10-08 | 3.510 | 3.670 | 3.510 | 3.670 | 3.670 | 135 |
| 2024-10-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 95 |
| 2024-10-04 | 3.700 | 3.700 | 3.520 | 3.700 | 3.700 | 100 |
| 2024-10-03 | 3.500 | 3.710 | 3.500 | 3.710 | 3.710 | 65 |
| 2024-10-02 | 3.710 | 3.710 | 3.540 | 3.710 | 3.710 | 187 |
| 2024-10-01 | 3.790 | 3.790 | 3.640 | 3.710 | 3.710 | 39 |
| 2024-09-30 | 3.790 | 3.900 | 3.630 | 3.790 | 3.790 | 8,481 |
| 2024-09-27 | 3.700 | 3.700 | 3.600 | 3.650 | 3.650 | 244 |
| 2024-09-26 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2024-09-25 | 3.700 | 3.700 | 3.530 | 3.700 | 3.700 | 849 |
| 2024-09-24 | 3.790 | 3.790 | 3.500 | 3.750 | 3.750 | 5,174 |
| 2024-09-23 | 3.790 | 3.790 | 3.670 | 3.750 | 3.750 | 1,649 |
| 2024-09-20 | 3.760 | 3.940 | 3.590 | 3.700 | 3.700 | 38,121 |
| 2024-09-19 | 3.700 | 3.760 | 3.610 | 3.660 | 3.660 | 5,911 |
| 2024-09-18 | 3.820 | 3.820 | 3.640 | 3.690 | 3.690 | 3,378 |
| 2024-09-17 | 3.670 | 3.980 | 3.670 | 3.820 | 3.820 | 20,415 |
| 2024-09-16 | 3.280 | 3.780 | 3.270 | 3.780 | 3.780 | 26,990 |
| 2024-09-13 | 3.280 | 3.280 | 3.260 | 3.280 | 3.280 | 63 |
| 2024-09-12 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 133 |
| 2024-09-11 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 729 |
| 2024-09-10 | 3.400 | 3.400 | 3.260 | 3.400 | 3.400 | 1,165 |
| 2024-09-09 | 3.490 | 3.490 | 3.380 | 3.400 | 3.400 | 59 |
| 2024-09-06 | 3.480 | 3.480 | 3.340 | 3.340 | 3.340 | 596 |
| 2024-09-05 | 3.600 | 3.600 | 3.380 | 3.490 | 3.490 | 835 |
| 2024-09-04 | 3.420 | 3.420 | 3.370 | 3.420 | 3.420 | 1,383 |
| 2024-09-03 | 3.280 | 3.490 | 3.230 | 3.420 | 3.420 | 9,455 |
| 2024-09-02 | 3.280 | 3.280 | 3.260 | 3.260 | 3.260 | 167 |
| 2024-08-30 | 3.280 | 3.280 | 3.250 | 3.280 | 3.280 | 318 |
| 2024-08-29 | 3.200 | 3.280 | 3.200 | 3.280 | 3.280 | 290 |
| 2024-08-28 | 3.320 | 3.320 | 3.220 | 3.220 | 3.220 | 229 |
| 2024-08-27 | 3.320 | 3.320 | 3.260 | 3.280 | 3.280 | 70 |
| 2024-08-26 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 10 |
| 2024-08-23 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 2 |
| 2024-08-22 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 10 |
| 2024-08-21 | 3.320 | 3.320 | 3.170 | 3.170 | 3.170 | 2,279 |
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.