Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	2.880	2.900	2.800	2.860	2.755	37,093
2025-08-06	2.890	2.900	2.840	2.850	2.746	31,060
2025-08-05	2.890	2.930	2.840	2.860	2.755	30,503
2025-08-04	2.890	2.930	2.850	2.880	2.774	23,922
2025-08-01	2.830	2.930	2.820	2.890	2.784	31,604
2025-07-31	2.920	2.920	2.840	2.860	2.755	42,896
2025-07-30	2.900	2.940	2.820	2.890	2.784	70,116
2025-07-29	2.960	2.990	2.890	2.900	2.794	85,754
2025-07-28	2.900	3.010	2.880	2.940	2.832	441,228
2025-07-25	2.880	2.990	2.790	2.860	2.755	240,242
2025-07-24	2.640	3.060	2.640	2.830	2.726	421,442
2025-07-23	2.600	2.640	2.600	2.640	2.543	4,113
2025-07-22	2.570	2.620	2.570	2.620	2.524	7,044
2025-07-21	2.580	2.620	2.580	2.600	2.505	12,404
2025-07-18	2.560	2.600	2.540	2.550	2.457	25,463
2025-07-17	2.550	2.550	2.530	2.550	2.457	5,311
2025-07-16	2.520	2.580	2.520	2.530	2.437	14,652
2025-07-15	2.550	2.550	2.520	2.530	2.437	23,138
2025-07-14	2.560	2.560	2.520	2.550	2.457	9,672
2025-07-11	2.550	2.570	2.530	2.550	2.457	52,772
2025-07-10	2.540	2.550	2.530	2.540	2.447	37,937
2025-07-09	2.540	2.550	2.520	2.550	2.457	2,939
2025-07-08	2.540	2.540	2.540	2.540	2.447	12,580
2025-07-07	2.570	2.570	2.520	2.540	2.447	19,012
2025-07-04	2.590	2.610	2.550	2.550	2.457	45,881
2025-07-03	2.630	2.680	2.630	2.640	2.457	64,868
2025-07-02	2.650	2.690	2.620	2.630	2.447	17,319
2025-07-01	2.660	2.680	2.630	2.680	2.494	4,585
2025-06-30	2.650	2.660	2.620	2.660	2.475	2,667
2025-06-27	2.660	2.670	2.620	2.630	2.447	28,710
2025-06-26	2.630	2.660	2.630	2.660	2.475	6,678
2025-06-25	2.660	2.660	2.630	2.630	2.447	8,782
2025-06-24	2.670	2.680	2.650	2.650	2.466	10,738
2025-06-23	2.660	2.680	2.640	2.670	2.484	2,558
2025-06-20	2.640	2.660	2.630	2.660	2.475	3,230
2025-06-18	2.660	2.660	2.630	2.660	2.475	3,966
2025-06-17	2.680	2.680	2.660	2.670	2.484	2,690
2025-06-16	2.620	2.690	2.620	2.670	2.484	3,909
2025-06-13	2.680	2.680	2.600	2.640	2.457	17,486
2025-06-12	2.670	2.690	2.650	2.680	2.494	5,725
2025-06-11	2.680	2.680	2.650	2.680	2.494	2,453
2025-06-10	2.640	2.680	2.640	2.680	2.494	4,044
2025-06-09	2.610	2.660	2.610	2.630	2.447	6,408
2025-06-06	2.600	2.620	2.590	2.610	2.429	23,667
2025-06-05	2.660	2.660	2.590	2.590	2.410	38,632
2025-06-04	2.650	2.670	2.630	2.660	2.475	11,207
2025-06-03	2.640	2.660	2.640	2.650	2.466	7,062
2025-06-02	2.640	2.710	2.630	2.640	2.457	28,575
2025-05-30	2.670	2.680	2.620	2.650	2.466	44,979
2025-05-29	2.640	2.700	2.630	2.640	2.457	35,946
2025-05-28	2.640	2.690	2.620	2.650	2.466	21,111
2025-05-27	2.650	2.680	2.640	2.640	2.457	8,102
2025-05-26	2.690	2.700	2.630	2.680	2.494	19,590
2025-05-23	2.710	2.710	2.670	2.690	2.503	10,014
2025-05-22	2.760	2.760	2.710	2.710	2.522	1,897
2025-05-21	2.770	2.770	2.720	2.760	2.568	8,004
2025-05-20	2.790	2.790	2.760	2.760	2.568	3,586
2025-05-19	2.790	2.800	2.760	2.780	2.587	5,542
2025-05-16	2.810	2.820	2.760	2.780	2.587	8,063
2025-05-15	2.770	2.810	2.750	2.810	2.615	12,303

← NewerPage 6 of 21 · 1,253 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.