Izolacja Jarocin SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 5 |
| 2026-10-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 6 |
| 2026-10-14 | 3.650 | 3.750 | 3.650 | 3.750 | 3.750 | 17 |
| 2026-10-13 | 3.770 | 3.770 | 3.680 | 3.760 | 3.760 | 62 |
| 2026-10-12 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 12 |
| 2026-10-09 | 3.780 | 3.780 | 3.760 | 3.770 | 3.770 | 5,044 |
| 2026-10-08 | 3.780 | 3.780 | 3.760 | 3.760 | 3.760 | 7 |
| 2026-10-07 | 3.760 | 3.760 | 3.700 | 3.730 | 3.730 | 1,054 |
| 2026-10-06 | 3.860 | 3.860 | 3.640 | 3.640 | 3.640 | 680 |
| 2026-10-05 | 3.980 | 3.980 | 3.740 | 3.740 | 3.740 | 2,032 |
| 2026-10-02 | 3.740 | 3.760 | 3.630 | 3.760 | 3.760 | 1,240 |
| 2026-10-01 | 3.860 | 3.860 | 3.690 | 3.690 | 3.690 | 425 |
| 2026-09-30 | 3.820 | 3.860 | 3.690 | 3.860 | 3.860 | 1,106 |
| 2026-09-29 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 10 |
| 2026-09-28 | 3.650 | 3.880 | 3.650 | 3.860 | 3.860 | 2,246 |
| 2026-09-25 | 3.670 | 3.730 | 3.670 | 3.670 | 3.670 | 4,845 |
| 2026-09-24 | 3.880 | 3.880 | 3.670 | 3.670 | 3.670 | 103 |
| 2026-09-23 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 103 |
| 2026-09-22 | 3.890 | 3.890 | 3.730 | 3.840 | 3.840 | 713 |
| 2026-09-21 | 3.890 | 3.890 | 3.890 | 3.890 | 3.890 | 16 |
| 2026-09-18 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 5 |
| 2026-09-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 12 |
| 2026-09-16 | 3.890 | 3.900 | 3.890 | 3.900 | 3.900 | 111 |
| 2026-09-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 2 |
| 2026-09-14 | 3.960 | 3.960 | 3.740 | 3.880 | 3.880 | 3,048 |
| 2026-09-11 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 14 |
| 2026-09-10 | 3.970 | 3.970 | 3.830 | 3.900 | 3.900 | 61 |
| 2026-09-09 | 3.970 | 3.970 | 3.670 | 3.880 | 3.880 | 2,346 |
| 2026-09-08 | 3.970 | 3.970 | 3.670 | 3.970 | 3.970 | 16 |
| 2026-09-07 | 3.980 | 3.980 | 3.640 | 3.800 | 3.800 | 1,319 |
| 2026-09-04 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 135 |
| 2026-09-03 | 3.980 | 3.980 | 3.720 | 3.800 | 3.800 | 23 |
| 2026-09-02 | 3.980 | 3.980 | 3.700 | 3.980 | 3.980 | 167 |
| 2026-09-01 | 3.840 | 3.840 | 3.540 | 3.840 | 3.840 | 1,747 |
| 2026-08-31 | 3.610 | 3.770 | 3.610 | 3.770 | 3.770 | 807 |
| 2026-08-28 | 3.780 | 3.780 | 3.610 | 3.760 | 3.760 | 237 |
| 2026-08-27 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 13 |
| 2026-08-26 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 231 |
| 2026-08-25 | 3.680 | 3.780 | 3.680 | 3.780 | 3.780 | 5 |
| 2026-08-24 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 145 |
| 2026-08-21 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 12 |
| 2026-08-20 | 3.600 | 3.800 | 3.600 | 3.630 | 3.630 | 63 |
| 2026-08-19 | 3.600 | 3.630 | 3.600 | 3.630 | 3.630 | 59 |
| 2026-08-18 | 3.790 | 3.790 | 3.630 | 3.630 | 3.630 | 260 |
| 2026-08-17 | 3.980 | 3.980 | 3.710 | 3.710 | 3.710 | 385 |
| 2026-08-14 | 3.640 | 3.690 | 3.640 | 3.690 | 3.690 | 616 |
| 2026-08-13 | 3.650 | 3.710 | 3.650 | 3.710 | 3.710 | 559 |
| 2026-08-12 | 3.980 | 3.980 | 3.700 | 3.710 | 3.710 | 3,424 |
| 2026-08-11 | 3.960 | 3.960 | 3.700 | 3.870 | 3.870 | 148 |
| 2026-08-10 | 3.950 | 3.950 | 3.800 | 3.800 | 3.800 | 1,593 |
| 2026-08-07 | 3.960 | 3.960 | 3.920 | 3.920 | 3.920 | 252 |
| 2026-08-06 | 3.880 | 3.880 | 3.820 | 3.820 | 3.820 | 37 |
| 2026-08-05 | 3.980 | 3.980 | 3.820 | 3.820 | 3.820 | 15 |
| 2026-08-04 | 3.760 | 3.900 | 3.760 | 3.820 | 3.820 | 6,455 |
| 2026-08-03 | 3.760 | 3.760 | 3.700 | 3.760 | 3.760 | 443 |
| 2026-07-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 5 |
| 2026-07-30 | 3.760 | 3.760 | 3.700 | 3.760 | 3.760 | 271 |
| 2026-07-29 | 3.760 | 3.760 | 3.700 | 3.760 | 3.760 | 21 |
| 2026-07-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 12 |
| 2026-07-27 | 3.730 | 3.760 | 3.730 | 3.760 | 3.760 | 1,572 |
Page 1 of 2 · 65 trading daysOlder →
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.