Izostal SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	2.710	2.740	2.700	2.730	2.540	6,543
2024-08-19	2.730	2.750	2.720	2.740	2.550	17,335
2024-08-16	2.720	2.750	2.720	2.730	2.540	3,872
2024-08-14	2.750	2.750	2.700	2.750	2.559	3,344
2024-08-13	2.740	2.760	2.720	2.760	2.568	5,519
2024-08-12	2.710	2.750	2.710	2.750	2.559	5,386
2024-08-09	2.700	2.720	2.700	2.720	2.531	1,502
2024-08-08	2.700	2.730	2.680	2.710	2.522	6,473
2024-08-07	2.700	2.740	2.660	2.700	2.512	12,035
2024-08-06	2.660	2.720	2.660	2.680	2.494	8,350
2024-08-05	2.760	2.760	2.620	2.700	2.512	58,810
2024-08-02	2.780	2.880	2.780	2.780	2.587	10,795
2024-08-01	2.830	2.850	2.780	2.780	2.587	16,567
2024-07-31	2.880	2.880	2.800	2.860	2.661	11,004
2024-07-30	2.860	2.870	2.810	2.870	2.671	6,682
2024-07-29	2.840	2.860	2.820	2.860	2.661	7,467
2024-07-26	2.780	2.890	2.760	2.850	2.652	10,052
2024-07-25	2.800	2.840	2.760	2.820	2.624	12,810
2024-07-24	2.860	2.860	2.770	2.830	2.633	11,703
2024-07-23	2.950	2.950	2.840	2.850	2.652	32,656
2024-07-22	2.860	2.950	2.860	2.940	2.736	50,116
2024-07-19	2.800	2.880	2.760	2.860	2.661	34,892
2024-07-18	2.740	2.800	2.720	2.790	2.596	24,007
2024-07-17	2.700	2.750	2.670	2.750	2.559	18,160
2024-07-16	2.720	2.730	2.680	2.730	2.540	7,837
2024-07-15	2.720	2.730	2.680	2.700	2.512	2,767
2024-07-12	2.720	2.730	2.710	2.730	2.540	3,388
2024-07-11	2.700	2.720	2.700	2.720	2.531	5,108
2024-07-10	2.700	2.740	2.700	2.720	2.531	4,462
2024-07-09	2.720	2.740	2.680	2.700	2.512	12,063
2024-07-08	2.690	2.740	2.690	2.740	2.550	5,598
2024-07-05	2.710	2.730	2.660	2.690	2.503	7,440
2024-07-04	2.790	2.790	2.680	2.730	2.540	23,937
2024-07-03	2.770	2.800	2.640	2.780	2.587	40,009
2024-07-02	2.830	2.840	2.790	2.830	2.550	19,319
2024-07-01	2.790	2.820	2.780	2.790	2.514	8,639
2024-06-28	2.800	2.820	2.770	2.780	2.505	11,294
2024-06-27	2.800	2.820	2.790	2.790	2.514	8,501
2024-06-26	2.770	2.800	2.770	2.800	2.523	4,561
2024-06-25	2.790	2.800	2.750	2.780	2.505	8,115
2024-06-24	2.790	2.800	2.750	2.790	2.514	3,934
2024-06-21	2.800	2.810	2.770	2.770	2.496	3,518
2024-06-20	2.800	2.800	2.760	2.800	2.523	4,749
2024-06-19	2.800	2.800	2.730	2.780	2.505	45,892
2024-06-18	2.790	2.820	2.770	2.780	2.505	9,418
2024-06-17	2.740	2.820	2.740	2.820	2.541	8,286
2024-06-14	2.820	2.820	2.750	2.770	2.496	25,174
2024-06-13	2.920	2.920	2.800	2.820	2.541	26,863
2024-06-12	2.900	2.920	2.890	2.920	2.631	6,790
2024-06-11	2.920	2.920	2.880	2.890	2.604	9,363
2024-06-10	2.920	2.930	2.890	2.890	2.604	5,224
2024-06-07	2.920	2.930	2.880	2.930	2.640	4,177
2024-06-06	2.890	2.940	2.890	2.920	2.631	4,067
2024-06-05	2.920	2.950	2.880	2.930	2.640	16,659
2024-06-04	2.980	2.980	2.920	2.950	2.658	4,856
2024-06-03	2.830	2.980	2.830	2.980	2.685	64,826
2024-05-31	2.900	2.900	2.830	2.830	2.550	12,682
2024-05-29	2.920	2.940	2.880	2.900	2.613	26,672
2024-05-28	2.930	2.950	2.880	2.930	2.640	21,294
2024-05-27	2.940	2.950	2.900	2.940	2.649	8,742

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-03	0.1100 PLN
2025-07-04	0.0900 PLN
2024-07-03	0.0900 PLN
2023-07-06	0.1200 PLN
2022-07-21	0.1200 PLN
2021-07-21	0.1200 PLN
2020-07-23	0.1100 PLN
2019-07-23	0.1300 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.