Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	3.060	3.080	3.030	3.050	2.938	5,140
2026-04-28	3.080	3.090	3.020	3.040	2.929	24,238
2026-04-27	3.060	3.100	3.020	3.060	2.948	28,136
2026-04-24	3.070	3.090	3.060	3.060	2.948	12,833
2026-04-23	3.130	3.130	3.050	3.090	2.977	20,620
2026-04-22	3.130	3.130	3.090	3.100	2.986	8,433
2026-04-21	3.090	3.150	3.080	3.100	2.986	9,393
2026-04-20	3.110	3.130	3.070	3.090	2.977	21,297
2026-04-17	3.140	3.170	3.070	3.130	3.015	76,980
2026-04-16	3.200	3.220	3.120	3.170	3.054	12,413
2026-04-15	3.180	3.290	3.130	3.180	3.063	88,255
2026-04-14	3.090	3.200	3.070	3.120	3.006	60,272
2026-04-13	3.040	3.110	3.040	3.080	2.967	17,971
2026-04-10	3.080	3.080	3.040	3.060	2.948	5,073
2026-04-09	3.090	3.090	3.050	3.080	2.967	4,544
2026-04-08	3.060	3.110	3.020	3.090	2.977	9,774
2026-04-07	3.030	3.060	3.010	3.060	2.948	12,509
2026-04-02	3.050	3.070	3.000	3.030	2.919	9,301
2026-04-01	3.010	3.070	3.010	3.020	2.909	4,691
2026-03-31	2.980	3.050	2.980	3.010	2.900	9,044
2026-03-30	3.050	3.050	2.950	2.980	2.871	62,540
2026-03-27	3.220	3.220	3.020	3.070	2.957	36,126
2026-03-26	3.190	3.210	3.130	3.190	3.073	11,134
2026-03-25	3.180	3.210	3.140	3.190	3.073	14,114
2026-03-24	3.120	3.210	3.120	3.170	3.054	12,640
2026-03-23	3.120	3.170	3.080	3.100	2.986	26,107
2026-03-20	3.200	3.210	3.120	3.190	3.073	21,472
2026-03-19	3.280	3.280	3.210	3.210	3.092	29,135
2026-03-18	3.250	3.300	3.230	3.290	3.169	16,731
2026-03-17	3.340	3.340	3.230	3.250	3.131	19,221
2026-03-16	3.330	3.380	3.270	3.340	3.218	43,076
2026-03-13	3.300	3.350	3.220	3.330	3.208	21,686
2026-03-12	3.080	3.360	3.080	3.300	3.179	109,530
2026-03-11	3.070	3.090	3.040	3.090	2.977	11,526
2026-03-10	3.030	3.090	3.010	3.070	2.957	14,247
2026-03-09	3.100	3.100	2.970	3.020	2.909	31,701
2026-03-06	3.140	3.140	3.080	3.100	2.986	19,111
2026-03-05	3.140	3.150	3.100	3.140	3.025	8,672
2026-03-04	3.090	3.160	3.020	3.090	2.977	20,028
2026-03-03	3.160	3.190	2.950	3.090	2.977	52,193
2026-03-02	3.170	3.190	3.140	3.180	3.063	6,697
2026-02-27	3.140	3.210	3.140	3.170	3.054	28,692
2026-02-26	3.160	3.160	3.120	3.120	3.006	5,827
2026-02-25	3.140	3.150	3.110	3.150	3.035	5,829
2026-02-24	3.130	3.170	3.100	3.140	3.025	16,592
2026-02-23	3.150	3.150	3.120	3.150	3.035	3,787
2026-02-20	3.160	3.160	3.120	3.140	3.025	19,750
2026-02-19	3.170	3.190	3.140	3.150	3.035	8,156
2026-02-18	3.190	3.200	3.140	3.180	3.063	6,383
2026-02-17	3.200	3.220	3.120	3.180	3.063	34,258
2026-02-16	3.180	3.210	3.110	3.200	3.083	39,168
2026-02-13	3.190	3.230	3.120	3.180	3.063	21,809
2026-02-12	3.200	3.230	3.150	3.190	3.073	17,527
2026-02-11	3.080	3.240	3.080	3.200	3.083	16,408
2026-02-10	3.120	3.170	3.100	3.160	3.044	8,504
2026-02-09	3.170	3.170	3.090	3.130	3.015	16,449
2026-02-06	3.100	3.170	3.080	3.170	3.054	15,405
2026-02-05	3.130	3.180	3.080	3.100	2.986	27,317
2026-02-04	3.090	3.150	3.080	3.130	3.015	11,096
2026-02-03	3.090	3.180	3.050	3.100	2.986	32,914

← NewerPage 3 of 5 · 249 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.