Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	2.330	2.340	2.320	2.320	2.004	34,179
2022-12-15	2.380	2.380	2.340	2.340	2.022	11,702
2022-12-14	2.390	2.390	2.380	2.380	2.056	1,920
2022-12-13	2.390	2.390	2.350	2.350	2.030	11,507
2022-12-12	2.390	2.390	2.360	2.390	2.065	8,614
2022-12-09	2.360	2.400	2.360	2.390	2.065	12,833
2022-12-08	2.360	2.360	2.340	2.360	2.039	3,389
2022-12-07	2.360	2.370	2.340	2.360	2.039	5,011
2022-12-06	2.370	2.370	2.370	2.370	2.047	6,234
2022-12-05	2.350	2.370	2.350	2.370	2.047	5,948
2022-12-02	2.360	2.370	2.320	2.350	2.030	24,090
2022-12-01	2.400	2.400	2.370	2.380	2.056	6,883
2022-11-30	2.370	2.390	2.340	2.390	2.065	22,326
2022-11-29	2.370	2.390	2.370	2.370	2.047	36,122
2022-11-28	2.390	2.390	2.350	2.370	2.047	6,166
2022-11-25	2.400	2.400	2.370	2.380	2.056	7,802
2022-11-24	2.380	2.410	2.360	2.380	2.056	78,367
2022-11-23	2.380	2.390	2.360	2.360	2.039	8,746
2022-11-22	2.380	2.420	2.340	2.360	2.039	17,874
2022-11-21	2.370	2.400	2.340	2.380	2.056	18,216
2022-11-18	2.400	2.400	2.330	2.360	2.039	51,929
2022-11-17	2.370	2.400	2.320	2.340	2.022	43,506
2022-11-16	2.350	2.350	2.280	2.320	2.004	2,318
2022-11-15	2.370	2.380	2.280	2.340	2.022	32,237
2022-11-14	2.330	2.390	2.330	2.350	2.030	11,784
2022-11-10	2.320	2.330	2.200	2.300	1.987	43,106
2022-11-09	2.330	2.350	2.260	2.320	2.004	20,683
2022-11-08	2.350	2.410	2.320	2.360	2.039	30,411
2022-11-07	2.450	2.480	2.350	2.400	2.073	20,510
2022-11-04	2.340	2.490	2.330	2.490	2.151	30,888
2022-11-03	2.380	2.380	2.330	2.340	2.022	4,396
2022-11-02	2.370	2.400	2.370	2.390	2.065	8,288
2022-10-31	2.320	2.370	2.320	2.370	2.047	4,690
2022-10-28	2.330	2.350	2.320	2.320	2.004	8,893
2022-10-27	2.300	2.320	2.300	2.320	2.004	3,050
2022-10-26	2.290	2.360	2.290	2.320	2.004	12,372
2022-10-25	2.300	2.300	2.270	2.290	1.978	1,266
2022-10-24	2.250	2.300	2.250	2.290	1.978	1,250
2022-10-21	2.280	2.280	2.240	2.240	1.935	4,500
2022-10-20	2.300	2.300	2.300	2.300	1.987	500
2022-10-19	2.260	2.320	2.260	2.320	2.004	540
2022-10-18	2.320	2.320	2.280	2.280	1.970	2,896
2022-10-17	2.300	2.300	2.300	2.300	1.987	2,600
2022-10-14	2.300	2.300	2.300	2.300	1.987	3,820
2022-10-13	2.370	2.370	2.310	2.310	1.996	242
2022-10-12	2.400	2.400	2.290	2.370	2.047	6,651
2022-10-11	2.400	2.400	2.350	2.380	2.056	170
2022-10-10	2.390	2.390	2.340	2.380	2.056	1,252
2022-10-07	2.350	2.390	2.310	2.390	2.065	4,103
2022-10-06	2.310	2.370	2.300	2.360	2.039	1,400
2022-10-05	2.260	2.360	2.260	2.350	2.030	2,797
2022-10-04	2.230	2.290	2.180	2.260	1.952	16,132
2022-10-03	2.300	2.300	2.230	2.290	1.978	21,588
2022-09-30	2.300	2.380	2.280	2.300	1.987	15,639
2022-09-29	2.270	2.320	2.270	2.320	2.004	1,273
2022-09-28	2.310	2.310	2.250	2.290	1.978	4,361
2022-09-27	2.280	2.320	2.250	2.320	2.004	1,526
2022-09-26	2.310	2.310	2.300	2.300	1.987	1,100
2022-09-23	2.380	2.380	2.300	2.320	2.004	4,817
2022-09-22	2.370	2.380	2.350	2.380	2.056	2,551

← NewerPage 17 of 21 · 1,254 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.