Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	2.560	2.560	2.530	2.540	2.288	1,349
2024-02-26	2.530	2.560	2.520	2.560	2.306	9,977
2024-02-23	2.530	2.540	2.480	2.540	2.288	28,554
2024-02-22	2.520	2.540	2.520	2.540	2.288	15,421
2024-02-21	2.530	2.550	2.510	2.520	2.270	27,841
2024-02-20	2.550	2.560	2.520	2.540	2.288	15,880
2024-02-19	2.540	2.580	2.520	2.530	2.279	7,980
2024-02-16	2.590	2.590	2.520	2.520	2.270	47,873
2024-02-15	2.560	2.590	2.540	2.540	2.288	15,985
2024-02-14	2.550	2.580	2.540	2.560	2.306	4,029
2024-02-13	2.580	2.580	2.540	2.540	2.288	14,021
2024-02-12	2.570	2.570	2.540	2.570	2.315	13,410
2024-02-09	2.590	2.590	2.550	2.550	2.297	12,061
2024-02-08	2.600	2.600	2.540	2.550	2.297	30,883
2024-02-07	2.590	2.600	2.580	2.600	2.342	2,878
2024-02-06	2.580	2.620	2.580	2.600	2.342	12,206
2024-02-05	2.630	2.630	2.580	2.590	2.333	11,812
2024-02-02	2.610	2.620	2.580	2.610	2.351	18,906
2024-02-01	2.600	2.620	2.580	2.610	2.351	14,720
2024-01-31	2.600	2.640	2.590	2.610	2.351	8,775
2024-01-30	2.650	2.650	2.590	2.590	2.333	7,160
2024-01-29	2.600	2.670	2.570	2.650	2.387	45,958
2024-01-26	2.590	2.610	2.540	2.610	2.351	12,642
2024-01-25	2.630	2.630	2.540	2.600	2.342	28,265
2024-01-24	2.640	2.650	2.620	2.630	2.369	5,969
2024-01-23	2.610	2.640	2.580	2.640	2.378	4,819
2024-01-22	2.680	2.680	2.570	2.610	2.351	31,996
2024-01-19	2.630	2.680	2.630	2.680	2.414	5,233
2024-01-18	2.620	2.660	2.610	2.620	2.360	4,291
2024-01-17	2.660	2.660	2.570	2.640	2.378	29,137
2024-01-16	2.660	2.680	2.600	2.660	2.396	12,048
2024-01-15	2.740	2.750	2.640	2.690	2.423	31,607
2024-01-12	2.760	2.760	2.680	2.740	2.469	15,961
2024-01-11	2.750	2.760	2.730	2.760	2.487	2,180
2024-01-10	2.810	2.810	2.730	2.730	2.460	22,441
2024-01-09	2.710	2.820	2.710	2.800	2.523	65,530
2024-01-08	2.690	2.720	2.670	2.710	2.441	21,604
2024-01-05	2.650	2.690	2.640	2.690	2.423	20,030
2024-01-04	2.660	2.680	2.640	2.640	2.378	6,635
2024-01-03	2.730	2.730	2.620	2.680	2.414	66,680
2024-01-02	2.650	2.740	2.640	2.730	2.460	35,491
2023-12-29	2.640	2.670	2.640	2.650	2.387	4,799
2023-12-28	2.610	2.660	2.610	2.650	2.387	18,666
2023-12-27	2.600	2.640	2.600	2.630	2.369	70,887
2023-12-22	2.620	2.660	2.610	2.650	2.387	24,835
2023-12-21	2.640	2.650	2.600	2.610	2.351	8,955
2023-12-20	2.620	2.640	2.590	2.640	2.378	15,756
2023-12-19	2.630	2.650	2.620	2.630	2.369	4,405
2023-12-18	2.680	2.700	2.610	2.640	2.378	25,194
2023-12-15	2.650	2.690	2.640	2.680	2.414	20,424
2023-12-14	2.650	2.660	2.630	2.630	2.369	8,163
2023-12-13	2.620	2.650	2.620	2.650	2.387	11,159
2023-12-12	2.610	2.650	2.600	2.620	2.360	44,073
2023-12-11	2.600	2.660	2.600	2.630	2.369	41,522
2023-12-08	2.590	2.620	2.570	2.600	2.342	32,426
2023-12-07	2.580	2.590	2.570	2.580	2.324	9,589
2023-12-06	2.620	2.630	2.550	2.600	2.342	29,269
2023-12-05	2.640	2.640	2.550	2.640	2.378	50,735
2023-12-04	2.680	2.680	2.640	2.640	2.378	8,460
2023-12-01	2.670	2.690	2.580	2.660	2.396	18,107

← NewerPage 12 of 21 · 1,251 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.