Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	3.020	3.070	3.010	3.010	2.600	18,102
2023-06-12	2.960	3.100	2.950	3.030	2.618	92,731
2023-06-09	2.950	2.960	2.900	2.910	2.514	38,257
2023-06-07	2.860	2.960	2.860	2.920	2.523	34,380
2023-06-06	2.820	2.860	2.820	2.860	2.471	2,740
2023-06-05	2.870	2.870	2.820	2.820	2.436	14,499
2023-06-02	2.800	2.870	2.760	2.850	2.462	25,981
2023-06-01	2.850	2.850	2.760	2.810	2.428	26,774
2023-05-31	2.860	2.860	2.820	2.850	2.462	26,699
2023-05-30	2.850	2.880	2.840	2.860	2.471	15,606
2023-05-29	2.880	2.880	2.830	2.850	2.462	27,610
2023-05-26	2.880	2.900	2.800	2.880	2.488	29,211
2023-05-25	2.900	2.900	2.860	2.890	2.497	17,100
2023-05-24	2.980	2.990	2.890	2.890	2.497	30,509
2023-05-23	2.970	3.000	2.930	2.940	2.540	37,454
2023-05-22	2.930	2.990	2.930	2.960	2.557	54,425
2023-05-19	3.000	3.000	2.910	2.930	2.531	54,143
2023-05-18	3.050	3.070	3.010	3.020	2.609	33,424
2023-05-17	3.110	3.110	3.040	3.040	2.626	37,377
2023-05-16	3.120	3.170	3.090	3.120	2.695	22,694
2023-05-15	3.150	3.200	3.100	3.120	2.695	23,340
2023-05-12	3.200	3.200	3.100	3.130	2.704	19,518
2023-05-11	3.120	3.230	3.080	3.130	2.704	71,341
2023-05-10	2.990	3.050	2.950	3.040	2.626	39,425
2023-05-09	2.940	3.000	2.880	2.990	2.583	44,824
2023-05-08	2.920	2.980	2.900	2.960	2.557	27,338
2023-05-05	2.970	2.990	2.860	2.910	2.514	75,943
2023-05-04	3.030	3.080	2.920	2.950	2.548	74,054
2023-05-02	3.150	3.150	3.020	3.060	2.644	149,531
2023-04-28	3.220	3.220	3.160	3.160	2.730	22,172
2023-04-27	3.260	3.330	3.190	3.240	2.799	87,695
2023-04-26	3.110	3.260	3.110	3.260	2.816	110,339
2023-04-25	3.250	3.250	3.100	3.100	2.678	102,638
2023-04-24	3.250	3.280	3.170	3.260	2.816	65,013
2023-04-21	3.290	3.290	3.160	3.250	2.808	159,652
2023-04-20	3.550	3.550	3.240	3.290	2.842	413,835
2023-04-19	3.600	3.640	3.500	3.550	3.067	70,083
2023-04-18	3.490	3.660	3.490	3.600	3.110	130,799
2023-04-17	3.500	3.550	3.460	3.520	3.041	64,243
2023-04-14	3.460	3.590	3.410	3.490	3.015	106,257
2023-04-13	3.530	3.560	3.370	3.420	2.955	205,653
2023-04-12	3.620	3.730	3.510	3.530	3.050	304,817
2023-04-11	3.250	3.680	3.250	3.580	3.093	399,170
2023-04-06	3.220	3.360	3.150	3.210	2.773	100,253
2023-04-05	3.150	3.200	3.100	3.190	2.756	41,044
2023-04-04	3.080	3.130	3.050	3.130	2.704	74,426
2023-04-03	3.250	3.250	3.000	3.080	2.661	209,142
2023-03-31	3.330	3.330	3.080	3.280	2.834	130,945
2023-03-30	3.230	3.420	3.050	3.330	2.877	202,556
2023-03-29	3.270	3.550	3.080	3.220	2.782	595,503
2023-03-28	2.960	3.500	2.910	3.240	2.799	649,750
2023-03-27	2.610	3.030	2.600	2.910	2.514	315,078
2023-03-24	2.670	2.670	2.550	2.580	2.229	51,106
2023-03-23	2.700	2.700	2.640	2.690	2.324	16,162
2023-03-22	2.610	2.720	2.610	2.720	2.350	36,236
2023-03-21	2.550	2.650	2.550	2.590	2.237	22,178
2023-03-20	2.550	2.560	2.510	2.550	2.203	12,569
2023-03-17	2.510	2.580	2.510	2.570	2.220	15,714
2023-03-16	2.560	2.560	2.500	2.500	2.160	21,557
2023-03-15	2.570	2.570	2.510	2.530	2.186	34,224

← NewerPage 15 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.