Izostal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 2.860 | 2.970 | 2.860 | 2.940 | 2.427 | 18,221 |
| 2022-01-03 | 2.750 | 2.830 | 2.750 | 2.820 | 2.328 | 49,162 |
| 2021-12-30 | 2.770 | 2.770 | 2.730 | 2.740 | 2.261 | 15,786 |
| 2021-12-29 | 2.750 | 2.820 | 2.730 | 2.770 | 2.286 | 5,030 |
| 2021-12-28 | 2.790 | 2.790 | 2.650 | 2.710 | 2.237 | 24,169 |
| 2021-12-27 | 2.840 | 2.840 | 2.760 | 2.800 | 2.311 | 32,404 |
| 2021-12-23 | 2.840 | 2.920 | 2.820 | 2.850 | 2.352 | 56,748 |
| 2021-12-22 | 2.840 | 2.880 | 2.820 | 2.840 | 2.344 | 30,751 |
| 2021-12-21 | 2.860 | 2.900 | 2.840 | 2.840 | 2.344 | 73,664 |
| 2021-12-20 | 2.910 | 2.910 | 2.850 | 2.850 | 2.352 | 15,383 |
| 2021-12-17 | 2.900 | 2.900 | 2.870 | 2.900 | 2.394 | 3,620 |
| 2021-12-16 | 2.940 | 2.950 | 2.840 | 2.900 | 2.394 | 24,680 |
| 2021-12-15 | 2.930 | 2.950 | 2.870 | 2.890 | 2.385 | 23,974 |
| 2021-12-14 | 3.020 | 3.020 | 2.900 | 2.950 | 2.435 | 63,531 |
| 2021-12-13 | 3.030 | 3.060 | 3.030 | 3.030 | 2.501 | 50,829 |
| 2021-12-10 | 3.200 | 3.200 | 3.050 | 3.050 | 2.517 | 45,135 |
| 2021-12-09 | 3.200 | 3.200 | 3.150 | 3.190 | 2.633 | 12,399 |
| 2021-12-08 | 3.200 | 3.210 | 3.180 | 3.200 | 2.641 | 15,279 |
| 2021-12-07 | 3.200 | 3.220 | 3.180 | 3.190 | 2.633 | 7,966 |
| 2021-12-06 | 3.200 | 3.240 | 3.180 | 3.180 | 2.625 | 2,832 |
| 2021-12-03 | 3.200 | 3.260 | 3.200 | 3.210 | 2.649 | 1,530 |
| 2021-12-02 | 3.220 | 3.220 | 3.190 | 3.190 | 2.633 | 200 |
| 2021-12-01 | 3.190 | 3.230 | 3.170 | 3.220 | 2.658 | 2,005 |
| 2021-11-30 | 3.190 | 3.200 | 3.170 | 3.170 | 2.616 | 3,698 |
| 2021-11-29 | 3.150 | 3.200 | 3.150 | 3.200 | 2.641 | 5,271 |
| 2021-11-26 | 3.250 | 3.250 | 3.180 | 3.200 | 2.641 | 16,966 |
| 2021-11-25 | 3.180 | 3.250 | 3.180 | 3.240 | 2.674 | 11,235 |
| 2021-11-24 | 3.160 | 3.200 | 3.160 | 3.200 | 2.641 | 7,645 |
| 2021-11-23 | 3.120 | 3.180 | 3.100 | 3.150 | 2.600 | 17,231 |
| 2021-11-22 | 3.200 | 3.200 | 3.170 | 3.170 | 2.616 | 5,294 |
| 2021-11-19 | 3.230 | 3.250 | 3.110 | 3.200 | 2.641 | 22,344 |
| 2021-11-18 | 3.230 | 3.250 | 3.190 | 3.230 | 2.666 | 17,093 |
| 2021-11-17 | 3.300 | 3.300 | 3.120 | 3.240 | 2.674 | 24,235 |
| 2021-11-16 | 3.370 | 3.370 | 3.300 | 3.330 | 2.748 | 12,044 |
| 2021-11-15 | 3.370 | 3.380 | 3.340 | 3.350 | 2.765 | 8,210 |
| 2021-11-12 | 3.350 | 3.400 | 3.350 | 3.380 | 2.790 | 5,730 |
| 2021-11-10 | 3.400 | 3.400 | 3.340 | 3.380 | 2.790 | 18,579 |
| 2021-11-09 | 3.380 | 3.400 | 3.350 | 3.400 | 2.806 | 18,060 |
| 2021-11-08 | 3.400 | 3.400 | 3.380 | 3.380 | 2.790 | 2,850 |
| 2021-11-05 | 3.390 | 3.400 | 3.350 | 3.390 | 2.798 | 3,989 |
| 2021-11-04 | 3.380 | 3.410 | 3.360 | 3.410 | 2.814 | 33,355 |
| 2021-11-03 | 3.400 | 3.400 | 3.360 | 3.370 | 2.781 | 8,640 |
| 2021-11-02 | 3.420 | 3.430 | 3.380 | 3.400 | 2.806 | 25,621 |
| 2021-10-29 | 3.450 | 3.450 | 3.370 | 3.450 | 2.847 | 4,421 |
| 2021-10-28 | 3.390 | 3.470 | 3.360 | 3.470 | 2.864 | 14,380 |
| 2021-10-27 | 3.380 | 3.410 | 3.340 | 3.390 | 2.798 | 5,339 |
| 2021-10-26 | 3.390 | 3.420 | 3.360 | 3.420 | 2.823 | 5,607 |
| 2021-10-25 | 3.400 | 3.400 | 3.360 | 3.400 | 2.806 | 26,729 |
| 2021-10-22 | 3.450 | 3.450 | 3.350 | 3.430 | 2.831 | 8,322 |
| 2021-10-21 | 3.500 | 3.500 | 3.450 | 3.450 | 2.847 | 5,272 |
| 2021-10-20 | 3.550 | 3.550 | 3.470 | 3.470 | 2.864 | 7,879 |
| 2021-10-19 | 3.520 | 3.580 | 3.510 | 3.510 | 2.897 | 8,496 |
| 2021-10-18 | 3.600 | 3.620 | 3.560 | 3.560 | 2.938 | 8,304 |
| 2021-10-15 | 3.560 | 3.600 | 3.510 | 3.600 | 2.971 | 13,586 |
| 2021-10-14 | 3.510 | 3.550 | 3.510 | 3.520 | 2.905 | 4,025 |
← NewerPage 21 of 21 · 1,255 trading days
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.