Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	2.660	2.660	2.640	2.660	2.475	3,777
2025-02-13	2.630	2.660	2.630	2.640	2.457	4,063
2025-02-12	2.670	2.680	2.620	2.630	2.447	14,221
2025-02-11	2.640	2.670	2.610	2.640	2.457	9,659
2025-02-10	2.580	2.640	2.560	2.640	2.457	32,521
2025-02-07	2.600	2.640	2.600	2.640	2.457	3,802
2025-02-06	2.600	2.630	2.600	2.630	2.447	5,405
2025-02-05	2.630	2.640	2.600	2.630	2.447	14,646
2025-02-04	2.610	2.640	2.590	2.630	2.447	10,562
2025-02-03	2.570	2.610	2.520	2.610	2.429	42,725
2025-01-31	2.530	2.580	2.530	2.570	2.391	7,841
2025-01-30	2.520	2.550	2.510	2.520	2.345	7,625
2025-01-29	2.520	2.530	2.500	2.500	2.326	1,005
2025-01-28	2.520	2.530	2.480	2.520	2.345	9,812
2025-01-27	2.510	2.520	2.500	2.520	2.345	3,494
2025-01-24	2.520	2.530	2.500	2.510	2.336	2,198
2025-01-23	2.480	2.520	2.470	2.520	2.345	3,444
2025-01-22	2.500	2.510	2.500	2.510	2.336	2,447
2025-01-21	2.500	2.500	2.460	2.460	2.289	5,015
2025-01-20	2.520	2.520	2.460	2.460	2.289	3,494
2025-01-17	2.520	2.530	2.480	2.480	2.308	4,457
2025-01-16	2.500	2.500	2.490	2.500	2.326	1,250
2025-01-15	2.540	2.540	2.490	2.490	2.317	4,775
2025-01-14	2.540	2.540	2.490	2.510	2.336	6,695
2025-01-13	2.500	2.540	2.500	2.540	2.364	12,933
2025-01-10	2.510	2.530	2.500	2.530	2.354	3,415
2025-01-09	2.510	2.540	2.500	2.510	2.336	4,207
2025-01-08	2.530	2.560	2.510	2.520	2.345	4,835
2025-01-07	2.570	2.570	2.520	2.530	2.354	6,349
2025-01-03	2.530	2.570	2.510	2.570	2.391	7,086
2025-01-02	2.440	2.570	2.430	2.560	2.382	14,911
2024-12-30	2.450	2.490	2.380	2.490	2.317	7,394
2024-12-27	2.360	2.440	2.360	2.440	2.270	3,871
2024-12-23	2.460	2.490	2.320	2.420	2.252	34,861
2024-12-20	2.500	2.500	2.440	2.450	2.280	31,289
2024-12-19	2.520	2.570	2.480	2.520	2.345	12,004
2024-12-18	2.600	2.600	2.490	2.580	2.401	74,285
2024-12-17	2.600	2.620	2.600	2.600	2.419	34,352
2024-12-16	2.600	2.620	2.600	2.620	2.438	7,784
2024-12-13	2.600	2.620	2.600	2.600	2.419	5,712
2024-12-12	2.600	2.640	2.600	2.600	2.419	18,368
2024-12-11	2.600	2.630	2.600	2.630	2.447	11,576
2024-12-10	2.630	2.640	2.600	2.620	2.438	16,434
2024-12-09	2.620	2.640	2.590	2.630	2.447	9,580
2024-12-06	2.590	2.630	2.570	2.620	2.438	14,449
2024-12-05	2.550	2.600	2.540	2.580	2.401	16,639
2024-12-04	2.550	2.560	2.550	2.560	2.382	4,269
2024-12-03	2.570	2.570	2.530	2.560	2.382	277
2024-12-02	2.580	2.580	2.480	2.570	2.391	22,667
2024-11-29	2.560	2.610	2.550	2.580	2.401	10,825
2024-11-28	2.560	2.560	2.550	2.550	2.373	210
2024-11-27	2.560	2.570	2.550	2.570	2.391	1,029
2024-11-26	2.540	2.560	2.510	2.560	2.382	6,057
2024-11-25	2.540	2.550	2.480	2.550	2.373	5,143
2024-11-22	2.520	2.540	2.480	2.540	2.364	1,233
2024-11-21	2.500	2.520	2.490	2.500	2.326	4,797
2024-11-20	2.500	2.530	2.450	2.500	2.326	3,822
2024-11-19	2.580	2.580	2.430	2.500	2.326	61,213
2024-11-18	2.560	2.580	2.520	2.570	2.391	17,786
2024-11-15	2.600	2.630	2.570	2.570	2.391	18,041

← NewerPage 8 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.