Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	2.410	2.410	2.350	2.380	2.056	3,167
2022-09-19	2.400	2.410	2.350	2.410	2.082	1,209
2022-09-16	2.430	2.430	2.350	2.400	2.073	1,921
2022-09-15	2.420	2.420	2.360	2.400	2.073	322
2022-09-14	2.320	2.420	2.320	2.420	2.091	9,052
2022-09-13	2.320	2.450	2.320	2.380	2.056	16,701
2022-09-12	2.320	2.350	2.290	2.350	2.030	4,401
2022-09-09	2.340	2.360	2.320	2.330	2.013	15,045
2022-09-08	2.280	2.360	2.280	2.340	2.022	7,507
2022-09-07	2.260	2.300	2.210	2.300	1.987	9,038
2022-09-06	2.310	2.310	2.260	2.260	1.952	12,249
2022-09-05	2.300	2.360	2.280	2.360	2.039	8,426
2022-09-02	2.310	2.390	2.280	2.360	2.039	12,223
2022-09-01	2.380	2.380	2.280	2.340	2.022	25,192
2022-08-31	2.430	2.470	2.360	2.360	2.039	11,217
2022-08-30	2.500	2.550	2.410	2.410	2.082	13,948
2022-08-29	2.500	2.500	2.440	2.500	2.160	5,770
2022-08-26	2.560	2.570	2.470	2.520	2.177	27,279
2022-08-25	2.600	2.600	2.500	2.560	2.212	17,701
2022-08-24	2.560	2.750	2.550	2.600	2.246	73,397
2022-08-23	2.500	2.560	2.500	2.560	2.212	3,873
2022-08-22	2.540	2.540	2.460	2.500	2.160	49,719
2022-08-19	2.580	2.580	2.470	2.550	2.203	1,646
2022-08-18	2.550	2.580	2.550	2.580	2.229	1,250
2022-08-17	2.610	2.620	2.410	2.580	2.229	41,732
2022-08-16	2.610	2.670	2.600	2.670	2.307	3,777
2022-08-12	2.640	2.660	2.610	2.660	2.298	1,180
2022-08-11	2.630	2.650	2.610	2.650	2.289	1,805
2022-08-10	2.640	2.640	2.590	2.630	2.272	496
2022-08-09	2.650	2.650	2.590	2.590	2.237	1,988
2022-08-08	2.630	2.650	2.590	2.650	2.289	1,496
2022-08-05	2.650	2.650	2.590	2.630	2.272	6,734
2022-08-04	2.610	2.670	2.600	2.650	2.289	8,776
2022-08-03	2.610	2.660	2.610	2.660	2.298	6,391
2022-08-02	2.560	2.610	2.560	2.610	2.255	1,964
2022-08-01	2.580	2.590	2.560	2.590	2.237	6,674
2022-07-29	2.590	2.590	2.540	2.580	2.229	3,485
2022-07-28	2.600	2.600	2.600	2.600	2.246	1,550
2022-07-27	2.600	2.600	2.560	2.590	2.237	8,803
2022-07-26	2.580	2.590	2.570	2.590	2.237	1,725
2022-07-25	2.640	2.640	2.560	2.610	2.255	23,961
2022-07-22	2.580	2.640	2.560	2.610	2.255	3,358
2022-07-21	2.570	2.620	2.540	2.600	2.246	15,986
2022-07-20	2.620	2.690	2.620	2.690	2.220	9,027
2022-07-19	2.580	2.650	2.580	2.650	2.187	10,801
2022-07-18	2.590	2.650	2.590	2.650	2.187	9,306
2022-07-15	2.630	2.640	2.570	2.600	2.146	3,391
2022-07-14	2.580	2.630	2.580	2.630	2.171	1,970
2022-07-13	2.630	2.630	2.560	2.600	2.146	3,298
2022-07-12	2.560	2.630	2.560	2.620	2.162	2,202
2022-07-11	2.610	2.610	2.570	2.600	2.146	1,271
2022-07-08	2.550	2.640	2.550	2.610	2.154	10,345
2022-07-07	2.560	2.560	2.500	2.550	2.105	13,350
2022-07-06	2.520	2.540	2.480	2.510	2.072	8,767
2022-07-05	2.590	2.600	2.540	2.540	2.096	5,560
2022-07-04	2.620	2.620	2.560	2.610	2.154	1,499
2022-07-01	2.510	2.720	2.510	2.600	2.146	51,803
2022-06-30	2.520	2.570	2.520	2.560	2.113	800
2022-06-29	2.500	2.580	2.490	2.580	2.129	13,406
2022-06-28	2.500	2.500	2.470	2.470	2.039	2,671

← NewerPage 18 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.