Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	2.920	2.960	2.870	2.900	2.613	25,662
2024-05-23	2.950	2.990	2.910	2.920	2.631	13,617
2024-05-22	3.000	3.000	2.930	2.970	2.676	13,141
2024-05-21	2.890	3.050	2.860	3.000	2.703	113,085
2024-05-20	2.890	2.900	2.800	2.830	2.550	16,857
2024-05-17	2.880	2.910	2.810	2.900	2.613	22,043
2024-05-16	2.940	2.980	2.750	2.880	2.595	62,011
2024-05-15	3.000	3.090	2.850	2.970	2.676	110,904
2024-05-14	2.830	3.100	2.760	2.980	2.685	253,349
2024-05-13	2.780	2.850	2.750	2.840	2.559	92,176
2024-05-10	2.640	2.760	2.640	2.730	2.460	77,037
2024-05-09	2.640	2.640	2.610	2.640	2.378	7,873
2024-05-08	2.610	2.650	2.610	2.610	2.351	4,800
2024-05-07	2.590	2.620	2.580	2.620	2.360	2,324
2024-05-06	2.610	2.630	2.590	2.590	2.333	2,405
2024-05-02	2.570	2.620	2.570	2.580	2.324	1,114
2024-04-30	2.600	2.620	2.560	2.620	2.360	8,933
2024-04-29	2.650	2.660	2.600	2.600	2.342	3,075
2024-04-26	2.610	2.680	2.610	2.610	2.351	6,382
2024-04-25	2.600	2.610	2.590	2.600	2.342	6,379
2024-04-24	2.610	2.650	2.600	2.600	2.342	5,606
2024-04-23	2.650	2.660	2.610	2.620	2.360	1,405
2024-04-22	2.640	2.660	2.600	2.610	2.351	6,317
2024-04-19	2.600	2.610	2.590	2.610	2.351	3,791
2024-04-18	2.680	2.680	2.610	2.620	2.360	7,966
2024-04-17	2.690	2.690	2.650	2.680	2.414	2,215
2024-04-16	2.700	2.740	2.640	2.690	2.423	15,944
2024-04-15	2.680	2.700	2.680	2.700	2.432	3,714
2024-04-12	2.680	2.710	2.670	2.670	2.405	12,295
2024-04-11	2.670	2.710	2.640	2.680	2.414	17,150
2024-04-10	2.680	2.690	2.640	2.680	2.414	7,205
2024-04-09	2.660	2.690	2.650	2.680	2.414	9,725
2024-04-08	2.680	2.680	2.600	2.650	2.387	11,625
2024-04-05	2.600	2.700	2.600	2.640	2.378	43,940
2024-04-04	2.560	2.590	2.540	2.570	2.315	7,271
2024-04-03	2.560	2.590	2.560	2.560	2.306	9,122
2024-04-02	2.590	2.600	2.500	2.560	2.306	25,647
2024-03-28	2.590	2.600	2.570	2.570	2.315	818
2024-03-27	2.600	2.610	2.550	2.590	2.333	2,950
2024-03-26	2.560	2.610	2.550	2.610	2.351	4,751
2024-03-25	2.600	2.610	2.550	2.570	2.315	5,873
2024-03-22	2.580	2.610	2.580	2.610	2.351	9,316
2024-03-21	2.610	2.640	2.590	2.610	2.351	5,811
2024-03-20	2.600	2.650	2.560	2.620	2.360	24,951
2024-03-19	2.490	2.600	2.490	2.600	2.342	39,997
2024-03-18	2.550	2.590	2.540	2.560	2.306	7,487
2024-03-15	2.530	2.590	2.530	2.570	2.315	10,654
2024-03-14	2.560	2.570	2.500	2.570	2.315	16,253
2024-03-13	2.530	2.560	2.530	2.560	2.306	2,842
2024-03-12	2.560	2.560	2.530	2.530	2.279	6,452
2024-03-11	2.520	2.570	2.520	2.570	2.315	6,512
2024-03-08	2.550	2.550	2.500	2.540	2.288	10,175
2024-03-07	2.520	2.600	2.500	2.550	2.297	23,681
2024-03-06	2.550	2.580	2.480	2.530	2.279	16,969
2024-03-05	2.480	2.600	2.470	2.540	2.288	44,293
2024-03-04	2.540	2.550	2.460	2.490	2.243	23,093
2024-03-01	2.530	2.570	2.490	2.540	2.288	16,509
2024-02-29	2.520	2.560	2.510	2.530	2.279	14,321
2024-02-28	2.550	2.560	2.530	2.530	2.279	5,202
2024-02-27	2.560	2.560	2.530	2.540	2.288	1,349

← NewerPage 11 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.