Izostal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.120 | 3.140 | 3.080 | 3.090 | 2.977 | 47,870 |
| 2026-01-30 | 3.220 | 3.220 | 3.120 | 3.170 | 3.054 | 20,493 |
| 2026-01-29 | 3.250 | 3.250 | 3.170 | 3.230 | 3.112 | 12,856 |
| 2026-01-28 | 3.200 | 3.270 | 3.100 | 3.240 | 3.121 | 47,526 |
| 2026-01-27 | 3.170 | 3.230 | 3.100 | 3.190 | 3.073 | 33,133 |
| 2026-01-26 | 3.180 | 3.200 | 3.150 | 3.160 | 3.044 | 26,888 |
| 2026-01-23 | 3.270 | 3.280 | 3.160 | 3.180 | 3.063 | 23,157 |
| 2026-01-22 | 3.130 | 3.290 | 3.070 | 3.280 | 3.160 | 109,356 |
| 2026-01-21 | 3.230 | 3.230 | 3.070 | 3.150 | 3.035 | 50,303 |
| 2026-01-20 | 3.300 | 3.310 | 3.180 | 3.200 | 3.083 | 42,509 |
| 2026-01-19 | 3.320 | 3.340 | 3.280 | 3.310 | 3.189 | 14,661 |
| 2026-01-16 | 3.330 | 3.330 | 3.280 | 3.300 | 3.179 | 62,024 |
| 2026-01-15 | 3.310 | 3.340 | 3.290 | 3.300 | 3.179 | 42,129 |
| 2026-01-14 | 3.350 | 3.370 | 3.300 | 3.310 | 3.189 | 11,380 |
| 2026-01-13 | 3.350 | 3.390 | 3.320 | 3.370 | 3.246 | 12,489 |
| 2026-01-12 | 3.350 | 3.420 | 3.320 | 3.350 | 3.227 | 34,195 |
| 2026-01-09 | 3.340 | 3.370 | 3.290 | 3.330 | 3.208 | 25,570 |
| 2026-01-08 | 3.480 | 3.480 | 3.300 | 3.340 | 3.218 | 50,786 |
| 2026-01-07 | 3.400 | 3.490 | 3.390 | 3.440 | 3.314 | 51,951 |
| 2026-01-05 | 3.250 | 3.500 | 3.250 | 3.480 | 3.352 | 62,201 |
| 2026-01-02 | 3.250 | 3.350 | 3.200 | 3.280 | 3.160 | 20,772 |
| 2025-12-30 | 3.260 | 3.300 | 3.200 | 3.230 | 3.112 | 26,268 |
| 2025-12-29 | 3.210 | 3.330 | 3.180 | 3.290 | 3.169 | 25,522 |
| 2025-12-23 | 3.150 | 3.220 | 3.150 | 3.210 | 3.092 | 30,660 |
| 2025-12-22 | 3.190 | 3.190 | 3.110 | 3.130 | 3.015 | 18,763 |
| 2025-12-19 | 3.170 | 3.200 | 3.150 | 3.190 | 3.073 | 14,665 |
| 2025-12-18 | 3.190 | 3.190 | 3.150 | 3.190 | 3.073 | 11,026 |
| 2025-12-17 | 3.160 | 3.200 | 3.080 | 3.190 | 3.073 | 60,518 |
| 2025-12-16 | 3.210 | 3.270 | 3.150 | 3.160 | 3.044 | 99,387 |
| 2025-12-15 | 3.220 | 3.280 | 3.150 | 3.250 | 3.131 | 66,525 |
| 2025-12-12 | 3.230 | 3.240 | 3.190 | 3.220 | 3.102 | 23,801 |
| 2025-12-11 | 3.190 | 3.220 | 3.180 | 3.220 | 3.102 | 10,331 |
| 2025-12-10 | 3.210 | 3.220 | 3.170 | 3.190 | 3.073 | 10,285 |
| 2025-12-09 | 3.180 | 3.210 | 3.180 | 3.210 | 3.092 | 12,483 |
| 2025-12-08 | 3.210 | 3.250 | 3.160 | 3.190 | 3.073 | 19,635 |
| 2025-12-05 | 3.220 | 3.220 | 3.170 | 3.200 | 3.083 | 26,998 |
| 2025-12-04 | 3.230 | 3.230 | 3.190 | 3.210 | 3.092 | 9,459 |
| 2025-12-03 | 3.190 | 3.230 | 3.180 | 3.220 | 3.102 | 17,011 |
| 2025-12-02 | 3.270 | 3.350 | 3.180 | 3.190 | 3.073 | 64,706 |
| 2025-12-01 | 3.380 | 3.380 | 3.300 | 3.300 | 3.179 | 26,712 |
| 2025-11-28 | 3.410 | 3.420 | 3.340 | 3.370 | 3.246 | 9,242 |
| 2025-11-27 | 3.400 | 3.410 | 3.330 | 3.410 | 3.285 | 16,499 |
| 2025-11-26 | 3.420 | 3.420 | 3.360 | 3.410 | 3.285 | 5,827 |
| 2025-11-25 | 3.330 | 3.430 | 3.300 | 3.420 | 3.295 | 19,868 |
| 2025-11-24 | 3.260 | 3.350 | 3.230 | 3.290 | 3.169 | 37,085 |
| 2025-11-21 | 3.390 | 3.390 | 3.220 | 3.260 | 3.141 | 43,761 |
| 2025-11-20 | 3.360 | 3.390 | 3.350 | 3.350 | 3.227 | 2,401 |
| 2025-11-19 | 3.400 | 3.420 | 3.330 | 3.380 | 3.256 | 10,812 |
| 2025-11-18 | 3.390 | 3.440 | 3.340 | 3.400 | 3.275 | 26,719 |
| 2025-11-17 | 3.420 | 3.470 | 3.340 | 3.380 | 3.256 | 28,477 |
| 2025-11-14 | 3.370 | 3.430 | 3.300 | 3.420 | 3.295 | 65,369 |
| 2025-11-13 | 3.480 | 3.530 | 3.400 | 3.400 | 3.275 | 35,455 |
| 2025-11-12 | 3.470 | 3.490 | 3.400 | 3.470 | 3.343 | 22,377 |
| 2025-11-10 | 3.410 | 3.470 | 3.410 | 3.460 | 3.333 | 8,232 |
| 2025-11-07 | 3.420 | 3.430 | 3.380 | 3.410 | 3.285 | 9,238 |
| 2025-11-06 | 3.460 | 3.470 | 3.380 | 3.440 | 3.314 | 29,702 |
| 2025-11-05 | 3.510 | 3.510 | 3.380 | 3.380 | 3.256 | 42,624 |
| 2025-11-04 | 3.600 | 3.600 | 3.400 | 3.450 | 3.324 | 64,760 |
| 2025-11-03 | 3.570 | 3.650 | 3.520 | 3.600 | 3.468 | 41,559 |
| 2025-10-31 | 3.480 | 3.610 | 3.410 | 3.590 | 3.458 | 60,510 |
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.