Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	2.800	2.820	2.760	2.810	2.615	7,560
2025-05-13	2.770	2.820	2.770	2.820	2.624	4,799
2025-05-12	2.770	2.820	2.740	2.770	2.578	25,318
2025-05-09	2.780	2.790	2.730	2.770	2.578	7,348
2025-05-08	2.760	2.790	2.750	2.760	2.568	8,484
2025-05-07	2.780	2.780	2.750	2.750	2.559	43,156
2025-05-06	2.800	2.800	2.750	2.780	2.587	5,931
2025-05-05	2.840	2.840	2.730	2.810	2.615	16,719
2025-05-02	2.770	2.820	2.770	2.820	2.624	17,964
2025-04-30	2.780	2.780	2.720	2.770	2.578	8,654
2025-04-29	2.770	2.790	2.750	2.780	2.587	4,207
2025-04-28	2.770	2.850	2.720	2.770	2.578	67,627
2025-04-25	2.680	2.750	2.660	2.750	2.559	11,539
2025-04-24	2.690	2.690	2.670	2.690	2.503	2,109
2025-04-23	2.650	2.700	2.640	2.690	2.503	16,909
2025-04-22	2.690	2.710	2.640	2.700	2.512	12,300
2025-04-17	2.690	2.690	2.650	2.690	2.503	9,658
2025-04-16	2.720	2.720	2.670	2.700	2.512	451
2025-04-15	2.650	2.720	2.630	2.720	2.531	15,112
2025-04-14	2.640	2.680	2.580	2.680	2.494	6,625
2025-04-11	2.620	2.640	2.590	2.640	2.457	4,279
2025-04-10	2.620	2.650	2.610	2.620	2.438	10,572
2025-04-09	2.580	2.590	2.510	2.580	2.401	7,825
2025-04-08	2.580	2.600	2.580	2.580	2.401	3,866
2025-04-07	2.550	2.590	2.500	2.580	2.401	18,496
2025-04-04	2.720	2.730	2.600	2.660	2.475	12,954
2025-04-03	2.790	2.790	2.660	2.730	2.540	39,639
2025-04-02	2.780	2.800	2.760	2.800	2.605	4,647
2025-04-01	2.760	2.800	2.760	2.800	2.605	5,489
2025-03-31	2.810	2.810	2.730	2.790	2.596	14,211
2025-03-28	2.860	2.890	2.700	2.820	2.624	38,262
2025-03-27	2.860	2.880	2.850	2.850	2.652	6,360
2025-03-26	2.890	2.890	2.860	2.890	2.689	3,614
2025-03-25	2.890	2.900	2.850	2.890	2.689	4,640
2025-03-24	2.870	2.920	2.850	2.890	2.689	5,561
2025-03-21	2.880	2.900	2.870	2.900	2.698	4,040
2025-03-20	2.920	2.930	2.870	2.900	2.698	7,679
2025-03-19	2.920	2.930	2.870	2.920	2.717	12,234
2025-03-18	2.920	2.950	2.900	2.930	2.726	19,712
2025-03-17	2.850	2.970	2.780	2.900	2.698	46,639
2025-03-14	2.900	2.900	2.850	2.850	2.652	7,104
2025-03-13	2.880	2.920	2.870	2.900	2.698	5,938
2025-03-12	2.860	2.900	2.860	2.900	2.698	2,334
2025-03-11	2.900	2.930	2.820	2.860	2.661	22,881
2025-03-10	2.940	2.950	2.890	2.940	2.736	12,836
2025-03-07	2.920	3.050	2.920	2.950	2.745	37,183
2025-03-06	2.740	3.090	2.720	2.920	2.717	85,853
2025-03-05	2.680	2.750	2.680	2.740	2.550	7,546
2025-03-04	2.700	2.730	2.670	2.670	2.484	11,500
2025-03-03	2.730	2.730	2.680	2.710	2.522	21,763
2025-02-28	2.730	2.740	2.680	2.740	2.550	10,007
2025-02-27	2.770	2.780	2.730	2.740	2.550	3,075
2025-02-26	2.750	2.790	2.750	2.760	2.568	8,826
2025-02-25	2.740	2.750	2.700	2.730	2.540	4,391
2025-02-24	2.710	2.740	2.690	2.740	2.550	8,754
2025-02-21	2.720	2.750	2.700	2.720	2.531	7,263
2025-02-20	2.760	2.780	2.700	2.740	2.550	9,588
2025-02-19	2.770	2.800	2.740	2.780	2.587	14,228
2025-02-18	2.700	2.790	2.700	2.770	2.578	29,949
2025-02-17	2.670	2.720	2.660	2.700	2.512	30,778

← NewerPage 7 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.