Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	2.540	2.580	2.530	2.570	2.220	9,096
2023-03-13	2.600	2.610	2.530	2.560	2.212	52,059
2023-03-10	2.650	2.660	2.580	2.630	2.272	23,664
2023-03-09	2.660	2.670	2.630	2.660	2.298	15,421
2023-03-08	2.660	2.680	2.630	2.660	2.298	15,326
2023-03-07	2.680	2.710	2.650	2.660	2.298	21,769
2023-03-06	2.700	2.730	2.650	2.680	2.315	32,029
2023-03-03	2.660	2.700	2.630	2.700	2.333	29,979
2023-03-02	2.660	2.730	2.620	2.680	2.315	64,713
2023-03-01	2.660	2.800	2.640	2.660	2.298	135,229
2023-02-28	2.540	2.680	2.520	2.640	2.281	282,659
2023-02-27	2.530	2.560	2.520	2.540	2.194	11,258
2023-02-24	2.530	2.570	2.520	2.550	2.203	17,747
2023-02-23	2.510	2.540	2.490	2.520	2.177	8,293
2023-02-22	2.510	2.530	2.490	2.530	2.186	15,423
2023-02-21	2.480	2.540	2.460	2.510	2.168	31,130
2023-02-20	2.480	2.500	2.470	2.480	2.142	11,392
2023-02-17	2.480	2.490	2.470	2.490	2.151	1,219
2023-02-16	2.470	2.480	2.430	2.480	2.142	24,745
2023-02-15	2.440	2.480	2.430	2.480	2.142	20,753
2023-02-14	2.470	2.490	2.430	2.480	2.142	30,440
2023-02-13	2.470	2.500	2.420	2.480	2.142	28,509
2023-02-10	2.520	2.530	2.430	2.500	2.160	35,831
2023-02-09	2.520	2.520	2.490	2.520	2.177	11,551
2023-02-08	2.500	2.540	2.490	2.510	2.168	16,363
2023-02-07	2.530	2.560	2.480	2.480	2.142	7,063
2023-02-06	2.550	2.580	2.460	2.500	2.160	78,356
2023-02-03	2.530	2.590	2.420	2.530	2.186	98,242
2023-02-02	2.560	2.590	2.520	2.530	2.186	58,928
2023-02-01	2.580	2.590	2.520	2.570	2.220	42,725
2023-01-31	2.560	2.570	2.510	2.560	2.212	18,400
2023-01-30	2.550	2.590	2.550	2.560	2.212	25,248
2023-01-27	2.580	2.580	2.540	2.570	2.220	10,983
2023-01-26	2.520	2.590	2.510	2.570	2.220	22,132
2023-01-25	2.590	2.590	2.510	2.520	2.177	10,900
2023-01-24	2.540	2.600	2.540	2.560	2.212	12,802
2023-01-23	2.530	2.570	2.530	2.560	2.212	7,571
2023-01-20	2.550	2.550	2.520	2.550	2.203	3,856
2023-01-19	2.560	2.570	2.520	2.560	2.212	4,993
2023-01-18	2.570	2.570	2.490	2.520	2.177	26,828
2023-01-17	2.590	2.600	2.480	2.540	2.194	42,890
2023-01-16	2.600	2.600	2.560	2.590	2.237	22,209
2023-01-13	2.630	2.630	2.570	2.600	2.246	19,226
2023-01-12	2.610	2.650	2.600	2.620	2.263	36,257
2023-01-11	2.640	2.660	2.580	2.600	2.246	38,497
2023-01-10	2.640	2.640	2.590	2.630	2.272	21,626
2023-01-09	2.610	2.640	2.580	2.630	2.272	40,245
2023-01-05	2.590	2.640	2.530	2.600	2.246	72,453
2023-01-04	2.380	2.610	2.380	2.590	2.237	199,281
2023-01-03	2.330	2.380	2.310	2.370	2.047	124,174
2023-01-02	2.290	2.360	2.290	2.320	2.004	21,089
2022-12-30	2.280	2.290	2.260	2.290	1.978	21,729
2022-12-29	2.270	2.290	2.270	2.280	1.970	54,584
2022-12-28	2.260	2.280	2.250	2.280	1.970	99,360
2022-12-27	2.280	2.280	2.230	2.260	1.952	116,999
2022-12-23	2.300	2.300	2.250	2.280	1.970	64,557
2022-12-22	2.300	2.300	2.280	2.300	1.987	17,126
2022-12-21	2.280	2.300	2.270	2.300	1.987	22,271
2022-12-20	2.300	2.300	2.260	2.280	1.970	30,153
2022-12-19	2.310	2.320	2.300	2.300	1.987	50,394

← NewerPage 16 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.