Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	2.490	2.500	2.490	2.500	2.063	3,740
2022-06-24	2.490	2.500	2.440	2.490	2.055	6,513
2022-06-23	2.500	2.520	2.500	2.520	2.080	860
2022-06-22	2.540	2.540	2.530	2.530	2.088	1,655
2022-06-21	2.540	2.540	2.510	2.540	2.096	1,676
2022-06-20	2.520	2.530	2.500	2.530	2.088	1,305
2022-06-17	2.570	2.570	2.530	2.530	2.088	1,712
2022-06-15	2.570	2.570	2.510	2.570	2.121	573
2022-06-14	2.520	2.550	2.460	2.550	2.105	6,588
2022-06-13	2.550	2.570	2.530	2.570	2.121	12,015
2022-06-10	2.580	2.600	2.550	2.600	2.146	7,425
2022-06-09	2.620	2.630	2.580	2.580	2.129	1,633
2022-06-08	2.640	2.640	2.600	2.620	2.162	1,615
2022-06-07	2.640	2.640	2.600	2.630	2.171	2,869
2022-06-06	2.660	2.660	2.610	2.640	2.179	6,451
2022-06-03	2.670	2.670	2.600	2.660	2.195	9,545
2022-06-02	2.600	2.660	2.600	2.630	2.171	5,869
2022-06-01	2.650	2.650	2.600	2.640	2.179	1,987
2022-05-31	2.640	2.650	2.640	2.650	2.187	3,279
2022-05-30	2.640	2.670	2.600	2.670	2.204	4,061
2022-05-27	2.640	2.640	2.560	2.640	2.179	6,211
2022-05-26	2.640	2.640	2.600	2.640	2.179	1,028
2022-05-25	2.640	2.640	2.610	2.630	2.171	748
2022-05-24	2.640	2.650	2.590	2.640	2.179	4,215
2022-05-23	2.670	2.670	2.590	2.640	2.179	5,871
2022-05-20	2.580	2.680	2.580	2.670	2.204	11,776
2022-05-19	2.560	2.600	2.550	2.580	2.129	10,795
2022-05-18	2.580	2.590	2.550	2.590	2.138	11,421
2022-05-17	2.570	2.600	2.540	2.600	2.146	8,648
2022-05-16	2.560	2.570	2.550	2.570	2.121	5,191
2022-05-13	2.510	2.580	2.510	2.540	2.096	4,321
2022-05-12	2.500	2.540	2.460	2.520	2.080	9,299
2022-05-11	2.520	2.590	2.490	2.570	2.121	16,127
2022-05-10	2.530	2.530	2.480	2.520	2.080	2,587
2022-05-09	2.530	2.550	2.500	2.530	2.088	11,116
2022-05-06	2.520	2.540	2.490	2.530	2.088	15,216
2022-05-05	2.550	2.560	2.500	2.560	2.113	36,311
2022-05-04	2.530	2.540	2.500	2.530	2.088	6,812
2022-05-02	2.520	2.530	2.470	2.530	2.088	16,376
2022-04-29	2.570	2.570	2.520	2.560	2.113	13,748
2022-04-28	2.560	2.570	2.510	2.560	2.113	6,808
2022-04-27	2.510	2.560	2.510	2.560	2.113	8,210
2022-04-26	2.570	2.570	2.510	2.520	2.080	14,375
2022-04-25	2.560	2.580	2.540	2.570	2.121	7,677
2022-04-22	2.590	2.620	2.560	2.600	2.146	8,944
2022-04-21	2.610	2.630	2.590	2.590	2.138	10,690
2022-04-20	2.630	2.670	2.600	2.630	2.171	15,137
2022-04-19	2.640	2.640	2.600	2.630	2.171	20,305
2022-04-14	2.690	2.690	2.560	2.640	2.179	54,577
2022-04-13	2.700	2.700	2.650	2.680	2.212	13,561
2022-04-12	2.690	2.710	2.660	2.700	2.228	32,724
2022-04-11	2.630	2.790	2.630	2.660	2.195	81,997
2022-04-08	2.640	2.690	2.620	2.680	2.212	8,937
2022-04-07	2.640	2.700	2.640	2.640	2.179	26,757
2022-04-06	2.690	2.690	2.600	2.610	2.154	51,026
2022-04-05	2.830	2.830	2.690	2.710	2.237	55,421
2022-04-04	2.870	2.870	2.780	2.810	2.319	15,952
2022-04-01	2.840	2.850	2.780	2.830	2.336	21,814
2022-03-31	2.870	2.870	2.810	2.830	2.336	14,878
2022-03-30	2.880	2.890	2.820	2.870	2.369	11,742

← NewerPage 19 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.