Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	3.480	3.610	3.410	3.590	3.458	60,510
2025-10-30	3.510	3.570	3.430	3.480	3.352	32,525
2025-10-29	3.430	3.650	3.430	3.550	3.420	345,271
2025-10-28	3.200	3.320	3.200	3.300	3.179	32,565
2025-10-27	3.350	3.350	3.170	3.200	3.083	67,099
2025-10-24	3.400	3.400	3.310	3.350	3.227	23,441
2025-10-23	3.380	3.450	3.350	3.400	3.275	23,467
2025-10-22	3.450	3.450	3.300	3.350	3.227	26,424
2025-10-21	3.410	3.460	3.350	3.430	3.304	28,564
2025-10-20	3.390	3.470	3.360	3.410	3.285	20,699
2025-10-17	3.470	3.470	3.330	3.380	3.256	23,121
2025-10-16	3.410	3.490	3.350	3.480	3.352	48,354
2025-10-15	3.400	3.470	3.310	3.430	3.304	77,929
2025-10-14	3.260	3.510	3.120	3.400	3.275	294,218
2025-10-13	3.360	3.390	3.240	3.260	3.141	219,769
2025-10-10	3.450	3.500	3.400	3.400	3.275	58,391
2025-10-09	3.590	3.650	3.490	3.500	3.372	85,903
2025-10-08	3.540	3.630	3.460	3.580	3.449	104,657
2025-10-07	3.690	3.700	3.540	3.540	3.410	102,563
2025-10-06	3.750	3.770	3.550	3.690	3.555	263,253
2025-10-03	3.240	3.810	3.200	3.710	3.574	840,565
2025-10-02	3.200	3.200	3.130	3.180	3.063	69,748
2025-10-01	3.180	3.180	3.100	3.170	3.054	56,748
2025-09-30	3.170	3.210	3.110	3.190	3.073	137,750
2025-09-29	3.210	3.240	3.080	3.140	3.025	249,259
2025-09-26	3.290	3.350	3.100	3.160	3.044	171,082
2025-09-25	3.360	3.380	3.250	3.350	3.227	222,163
2025-09-24	3.200	3.350	3.180	3.350	3.227	275,427
2025-09-23	3.100	3.250	3.030	3.220	3.102	271,540
2025-09-22	3.120	3.120	3.040	3.100	2.986	45,262
2025-09-19	3.130	3.140	3.060	3.120	3.006	56,981
2025-09-18	3.010	3.220	3.000	3.140	3.025	526,308
2025-09-17	2.910	3.000	2.880	3.000	2.890	81,201
2025-09-16	2.860	2.920	2.840	2.910	2.803	43,607
2025-09-15	2.840	2.900	2.840	2.860	2.755	46,075
2025-09-12	2.880	2.880	2.830	2.850	2.746	34,840
2025-09-11	2.880	2.900	2.800	2.890	2.784	47,569
2025-09-10	2.870	2.890	2.800	2.880	2.774	85,190
2025-09-09	2.810	2.930	2.800	2.880	2.774	60,902
2025-09-08	2.790	2.820	2.780	2.810	2.707	11,213
2025-09-05	2.830	2.840	2.790	2.820	2.717	20,493
2025-09-04	2.840	2.840	2.800	2.830	2.726	12,930
2025-09-03	2.820	2.850	2.810	2.810	2.707	9,251
2025-09-02	2.830	2.830	2.780	2.790	2.688	1,972
2025-09-01	2.800	2.850	2.760	2.830	2.726	14,925
2025-08-29	2.820	2.850	2.790	2.800	2.697	4,847
2025-08-28	2.820	2.840	2.790	2.790	2.688	13,864
2025-08-27	2.850	2.860	2.820	2.820	2.717	6,771
2025-08-26	2.840	2.870	2.820	2.850	2.746	18,099
2025-08-25	2.800	2.850	2.780	2.850	2.746	19,130
2025-08-22	2.820	2.870	2.710	2.810	2.707	106,148
2025-08-21	2.870	2.910	2.820	2.850	2.746	71,858
2025-08-20	2.830	2.900	2.830	2.850	2.746	122,195
2025-08-19	2.800	2.830	2.780	2.810	2.707	47,199
2025-08-18	2.830	2.850	2.790	2.800	2.697	23,136
2025-08-14	2.850	2.860	2.790	2.810	2.707	58,984
2025-08-13	2.820	2.850	2.800	2.850	2.746	24,109
2025-08-12	2.850	2.850	2.830	2.850	2.746	1,989
2025-08-11	2.840	2.860	2.800	2.830	2.726	40,563
2025-08-08	2.880	2.880	2.840	2.840	2.736	12,329

← NewerPage 5 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.