Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	2.680	2.710	2.580	2.690	2.423	6,410
2023-11-29	2.590	2.750	2.570	2.720	2.451	109,863
2023-11-28	2.560	2.590	2.560	2.570	2.315	5,695
2023-11-27	2.560	2.580	2.530	2.570	2.315	14,469
2023-11-24	2.570	2.590	2.540	2.570	2.315	9,089
2023-11-23	2.560	2.600	2.550	2.570	2.315	38,483
2023-11-22	2.560	2.580	2.560	2.560	2.306	1,139
2023-11-21	2.580	2.580	2.560	2.560	2.306	3,673
2023-11-20	2.560	2.590	2.540	2.580	2.324	25,515
2023-11-17	2.570	2.570	2.560	2.570	2.315	4,309
2023-11-16	2.540	2.600	2.520	2.570	2.315	37,017
2023-11-15	2.570	2.570	2.510	2.550	2.297	43,543
2023-11-14	2.580	2.580	2.540	2.570	2.315	14,820
2023-11-13	2.580	2.600	2.560	2.560	2.306	5,112
2023-11-10	2.570	2.610	2.570	2.590	2.333	2,108
2023-11-09	2.550	2.610	2.550	2.570	2.315	12,649
2023-11-08	2.570	2.590	2.560	2.560	2.306	9,545
2023-11-07	2.600	2.610	2.570	2.600	2.342	4,454
2023-11-06	2.600	2.610	2.580	2.610	2.351	2,360
2023-11-03	2.580	2.630	2.570	2.610	2.351	11,524
2023-11-02	2.580	2.590	2.550	2.580	2.324	10,133
2023-10-31	2.570	2.580	2.560	2.580	2.324	6,525
2023-10-30	2.560	2.600	2.530	2.560	2.306	6,723
2023-10-27	2.610	2.610	2.520	2.560	2.306	14,376
2023-10-26	2.570	2.620	2.540	2.620	2.360	9,916
2023-10-25	2.620	2.630	2.560	2.560	2.306	6,262
2023-10-24	2.590	2.640	2.590	2.630	2.369	3,466
2023-10-23	2.590	2.590	2.510	2.580	2.324	26,962
2023-10-20	2.560	2.600	2.520	2.560	2.306	4,421
2023-10-19	2.600	2.600	2.580	2.580	2.324	3,577
2023-10-18	2.630	2.670	2.580	2.600	2.342	8,177
2023-10-17	2.580	2.630	2.580	2.630	2.369	1,754
2023-10-16	2.630	2.640	2.590	2.600	2.342	2,811
2023-10-13	2.470	2.620	2.470	2.600	2.342	35,741
2023-10-12	2.550	2.550	2.450	2.480	2.234	6,314
2023-10-11	2.500	2.550	2.500	2.550	2.297	4,141
2023-10-10	2.430	2.550	2.420	2.540	2.288	15,653
2023-10-09	2.450	2.450	2.410	2.430	2.189	9,900
2023-10-06	2.480	2.490	2.430	2.450	2.207	15,070
2023-10-05	2.500	2.500	2.480	2.490	2.243	4,292
2023-10-04	2.490	2.510	2.490	2.500	2.252	945
2023-10-03	2.520	2.520	2.500	2.500	2.252	5,051
2023-10-02	2.550	2.560	2.510	2.510	2.261	2,658
2023-09-29	2.520	2.590	2.450	2.550	2.297	39,314
2023-09-28	2.630	2.630	2.500	2.590	2.333	20,238
2023-09-27	2.700	2.710	2.610	2.660	2.396	6,674
2023-09-26	2.720	2.730	2.680	2.690	2.423	1,186
2023-09-25	2.700	2.740	2.680	2.680	2.414	1,550
2023-09-22	2.680	2.740	2.680	2.740	2.469	4,937
2023-09-21	2.710	2.710	2.670	2.670	2.405	2,657
2023-09-20	2.710	2.730	2.700	2.720	2.451	3,504
2023-09-19	2.750	2.750	2.680	2.750	2.478	4,911
2023-09-18	2.780	2.790	2.700	2.780	2.505	13,279
2023-09-15	2.760	2.790	2.700	2.790	2.514	29,992
2023-09-14	2.680	2.760	2.680	2.710	2.441	11,727
2023-09-13	2.620	2.690	2.620	2.690	2.423	9,372
2023-09-12	2.640	2.670	2.590	2.670	2.405	8,709
2023-09-11	2.650	2.670	2.570	2.640	2.378	9,077
2023-09-08	2.590	2.670	2.580	2.670	2.405	19,047
2023-09-07	2.590	2.640	2.560	2.610	2.351	3,195

← NewerPage 13 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.