Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	2.610	2.640	2.580	2.590	2.333	5,811
2023-09-05	2.630	2.630	2.600	2.630	2.369	1,161
2023-09-04	2.640	2.640	2.560	2.630	2.369	21,917
2023-09-01	2.620	2.640	2.620	2.640	2.378	1,363
2023-08-31	2.640	2.650	2.580	2.620	2.360	8,784
2023-08-30	2.650	2.660	2.580	2.630	2.369	4,136
2023-08-29	2.630	2.660	2.600	2.610	2.351	15,817
2023-08-28	2.660	2.660	2.620	2.660	2.396	3,000
2023-08-25	2.650	2.650	2.620	2.650	2.387	2,248
2023-08-24	2.660	2.660	2.610	2.650	2.387	5,339
2023-08-23	2.620	2.680	2.610	2.640	2.378	16,104
2023-08-22	2.640	2.640	2.610	2.640	2.378	11,013
2023-08-21	2.660	2.660	2.640	2.650	2.387	7,906
2023-08-18	2.670	2.700	2.650	2.650	2.387	5,917
2023-08-17	2.680	2.700	2.670	2.690	2.423	5,044
2023-08-16	2.670	2.700	2.650	2.670	2.405	11,113
2023-08-14	2.700	2.700	2.660	2.660	2.396	4,425
2023-08-11	2.710	2.710	2.690	2.690	2.423	4,285
2023-08-10	2.670	2.730	2.670	2.710	2.441	17,789
2023-08-09	2.670	2.700	2.630	2.670	2.405	15,156
2023-08-08	2.690	2.690	2.670	2.670	2.405	5,581
2023-08-07	2.680	2.760	2.680	2.710	2.441	20,007
2023-08-04	2.730	2.730	2.680	2.680	2.414	12,336
2023-08-03	2.690	2.720	2.690	2.710	2.441	3,535
2023-08-02	2.780	2.780	2.680	2.740	2.469	13,554
2023-08-01	2.690	2.800	2.690	2.780	2.505	33,318
2023-07-31	2.670	2.710	2.640	2.710	2.441	14,823
2023-07-28	2.690	2.710	2.660	2.680	2.414	28,376
2023-07-27	2.730	2.780	2.700	2.700	2.432	52,322
2023-07-26	2.800	2.800	2.700	2.730	2.460	94,273
2023-07-25	2.870	2.870	2.780	2.830	2.550	37,263
2023-07-24	2.900	2.960	2.810	2.880	2.595	29,787
2023-07-21	2.840	2.910	2.830	2.910	2.622	13,969
2023-07-20	2.850	2.880	2.810	2.850	2.568	7,190
2023-07-19	2.880	2.880	2.810	2.830	2.550	23,861
2023-07-18	2.860	2.890	2.800	2.880	2.595	30,735
2023-07-17	2.850	2.880	2.800	2.860	2.577	14,501
2023-07-14	2.860	2.880	2.810	2.810	2.532	25,348
2023-07-13	2.860	2.870	2.840	2.860	2.577	17,937
2023-07-12	2.830	2.860	2.830	2.830	2.550	7,645
2023-07-11	2.820	2.850	2.790	2.810	2.532	11,715
2023-07-10	2.840	2.900	2.780	2.820	2.541	33,981
2023-07-07	2.830	2.920	2.810	2.830	2.550	27,042
2023-07-06	2.830	2.860	2.780	2.820	2.541	20,487
2023-07-05	2.920	3.150	2.820	2.920	2.523	81,200
2023-07-04	2.910	2.930	2.860	2.920	2.523	19,699
2023-07-03	2.900	2.940	2.900	2.930	2.531	8,826
2023-06-30	2.910	2.980	2.880	2.900	2.505	25,910
2023-06-29	2.940	2.970	2.880	2.950	2.548	17,237
2023-06-28	2.880	2.920	2.860	2.880	2.488	14,682
2023-06-27	2.950	2.950	2.880	2.900	2.505	14,095
2023-06-26	2.920	2.980	2.890	2.920	2.523	9,734
2023-06-23	2.980	2.980	2.920	2.950	2.548	5,605
2023-06-22	2.990	3.000	2.920	2.960	2.557	4,450
2023-06-21	2.980	3.010	2.900	3.000	2.592	13,334
2023-06-20	2.980	2.990	2.960	2.960	2.557	4,242
2023-06-19	3.000	3.020	2.980	3.020	2.609	3,156
2023-06-16	3.000	3.040	3.000	3.000	2.592	15,343
2023-06-15	3.000	3.030	2.920	2.990	2.583	16,709
2023-06-14	3.050	3.050	3.000	3.000	2.592	46,508

← NewerPage 14 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.