Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	2.920	2.930	2.800	2.870	2.369	47,400
2022-03-28	2.800	2.950	2.800	2.860	2.361	77,079
2022-03-25	2.670	2.840	2.640	2.840	2.344	153,312
2022-03-24	2.700	2.710	2.610	2.660	2.195	41,084
2022-03-23	2.700	2.730	2.650	2.690	2.220	40,504
2022-03-22	2.740	2.770	2.640	2.700	2.228	50,261
2022-03-21	2.880	2.900	2.690	2.740	2.261	70,780
2022-03-18	2.690	3.100	2.640	2.800	2.311	401,689
2022-03-17	2.740	2.780	2.640	2.700	2.228	19,242
2022-03-16	2.610	2.730	2.610	2.710	2.237	13,736
2022-03-15	2.620	2.660	2.600	2.600	2.146	24,093
2022-03-14	2.540	2.700	2.540	2.630	2.171	31,489
2022-03-11	2.540	2.550	2.500	2.550	2.105	18,342
2022-03-10	2.600	2.610	2.510	2.510	2.072	27,844
2022-03-09	2.640	2.700	2.410	2.550	2.105	103,094
2022-03-08	2.700	2.750	2.600	2.650	2.187	20,375
2022-03-07	2.700	2.800	2.560	2.670	2.204	69,060
2022-03-04	2.810	2.830	2.650	2.750	2.270	50,771
2022-03-03	2.950	3.010	2.700	2.810	2.319	81,353
2022-03-02	2.500	3.020	2.480	2.760	2.278	268,980
2022-03-01	2.560	2.590	2.490	2.500	2.063	27,831
2022-02-28	2.600	2.650	2.600	2.600	2.146	11,711
2022-02-25	2.380	2.490	2.310	2.490	2.055	34,637
2022-02-24	2.400	2.400	2.230	2.320	1.915	38,415
2022-02-23	2.550	2.670	2.550	2.550	2.105	22,439
2022-02-22	2.540	2.600	2.510	2.510	2.072	41,379
2022-02-21	2.690	2.690	2.480	2.550	2.105	26,742
2022-02-18	2.680	2.680	2.640	2.640	2.179	17,397
2022-02-17	2.730	2.740	2.660	2.660	2.195	14,344
2022-02-16	2.740	2.750	2.700	2.700	2.228	8,121
2022-02-15	2.630	2.750	2.630	2.750	2.270	25,602
2022-02-14	2.720	2.720	2.640	2.640	2.179	17,340
2022-02-11	2.780	2.780	2.710	2.750	2.270	10,042
2022-02-10	2.770	2.850	2.740	2.770	2.286	53,176
2022-02-09	2.730	2.780	2.730	2.780	2.294	4,150
2022-02-08	2.720	2.830	2.710	2.720	2.245	23,396
2022-02-07	2.750	2.760	2.700	2.700	2.228	8,300
2022-02-04	2.740	2.760	2.720	2.750	2.270	25,003
2022-02-03	2.740	2.750	2.730	2.740	2.261	8,113
2022-02-02	2.750	2.800	2.720	2.720	2.245	30,685
2022-02-01	2.750	2.790	2.730	2.730	2.253	19,650
2022-01-31	2.750	2.780	2.740	2.750	2.270	30,438
2022-01-28	2.800	2.800	2.750	2.750	2.270	12,258
2022-01-27	2.850	2.860	2.750	2.810	2.319	13,403
2022-01-26	2.850	2.890	2.850	2.880	2.377	1,906
2022-01-25	2.800	2.860	2.780	2.860	2.361	10,745
2022-01-24	2.990	2.990	2.810	2.810	2.319	21,064
2022-01-21	3.020	3.020	2.990	2.990	2.468	1,908
2022-01-20	3.080	3.080	3.040	3.040	2.509	4,540
2022-01-19	3.040	3.100	3.040	3.040	2.509	11,429
2022-01-18	3.010	3.010	3.000	3.010	2.484	3,356
2022-01-17	3.020	3.020	3.000	3.000	2.476	3,193
2022-01-14	3.010	3.030	3.010	3.020	2.493	4,411
2022-01-13	3.070	3.090	3.020	3.020	2.493	6,184
2022-01-12	3.020	3.110	3.000	3.110	2.567	15,399
2022-01-11	2.930	3.080	2.930	3.020	2.493	2,764
2022-01-10	3.090	3.160	3.010	3.010	2.484	9,119
2022-01-07	2.990	3.080	2.990	3.070	2.534	11,786
2022-01-05	2.980	3.010	2.940	2.990	2.468	5,264
2022-01-04	2.860	2.970	2.860	2.940	2.427	18,221

← NewerPage 20 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.