Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	2.590	2.600	2.560	2.600	2.419	3,970
2024-11-13	2.640	2.640	2.590	2.590	2.410	5,570
2024-11-12	2.610	2.660	2.610	2.640	2.457	8,902
2024-11-08	2.620	2.620	2.590	2.610	2.429	3,779
2024-11-07	2.620	2.620	2.590	2.620	2.438	3,957
2024-11-06	2.640	2.640	2.620	2.620	2.438	41
2024-11-05	2.630	2.650	2.620	2.620	2.438	1,950
2024-11-04	2.630	2.630	2.610	2.610	2.429	3,230
2024-10-31	2.630	2.640	2.620	2.620	2.438	1,483
2024-10-30	2.650	2.660	2.600	2.620	2.438	4,993
2024-10-29	2.630	2.690	2.620	2.680	2.494	18,697
2024-10-28	2.620	2.630	2.610	2.630	2.447	4,450
2024-10-25	2.610	2.640	2.610	2.630	2.447	1,326
2024-10-24	2.620	2.630	2.610	2.610	2.429	139
2024-10-23	2.620	2.630	2.590	2.610	2.429	5,943
2024-10-22	2.650	2.650	2.620	2.640	2.457	1,933
2024-10-21	2.640	2.650	2.620	2.650	2.466	4,376
2024-10-18	2.640	2.660	2.610	2.640	2.457	612
2024-10-17	2.620	2.640	2.610	2.640	2.457	11,407
2024-10-16	2.650	2.650	2.600	2.610	2.429	3,930
2024-10-15	2.630	2.650	2.610	2.650	2.466	12,771
2024-10-14	2.610	2.650	2.600	2.630	2.447	6,677
2024-10-11	2.610	2.650	2.600	2.650	2.466	4,006
2024-10-10	2.620	2.620	2.600	2.600	2.419	10,433
2024-10-09	2.600	2.630	2.600	2.600	2.419	2,008
2024-10-08	2.560	2.640	2.560	2.600	2.419	9,239
2024-10-07	2.610	2.610	2.530	2.600	2.419	2,568
2024-10-04	2.640	2.650	2.520	2.610	2.429	16,315
2024-10-03	2.630	2.650	2.610	2.650	2.466	3,566
2024-10-02	2.630	2.640	2.600	2.600	2.419	834
2024-10-01	2.630	2.640	2.600	2.640	2.457	2,061
2024-09-30	2.600	2.640	2.580	2.630	2.447	1,429
2024-09-27	2.630	2.640	2.580	2.640	2.457	1,754
2024-09-26	2.620	2.640	2.580	2.630	2.447	6,918
2024-09-25	2.660	2.660	2.580	2.630	2.447	19,856
2024-09-24	2.650	2.660	2.620	2.660	2.475	5,913
2024-09-23	2.640	2.660	2.620	2.660	2.475	14,449
2024-09-20	2.640	2.660	2.640	2.650	2.466	524
2024-09-19	2.670	2.680	2.630	2.660	2.475	2,842
2024-09-18	2.690	2.690	2.630	2.650	2.466	14,105
2024-09-17	2.700	2.720	2.660	2.690	2.503	11,256
2024-09-16	2.690	2.710	2.690	2.710	2.522	293
2024-09-13	2.700	2.720	2.690	2.690	2.503	788
2024-09-12	2.690	2.720	2.690	2.710	2.522	924
2024-09-11	2.680	2.700	2.680	2.690	2.503	4,559
2024-09-10	2.710	2.710	2.670	2.670	2.484	1,242
2024-09-09	2.720	2.720	2.680	2.690	2.503	2,995
2024-09-06	2.700	2.720	2.680	2.720	2.531	800
2024-09-05	2.700	2.700	2.690	2.700	2.512	4,507
2024-09-04	2.710	2.720	2.700	2.720	2.531	2,302
2024-09-03	2.750	2.750	2.710	2.710	2.522	3,260
2024-09-02	2.700	2.770	2.700	2.770	2.578	6,746
2024-08-30	2.730	2.740	2.700	2.700	2.512	1,320
2024-08-29	2.750	2.750	2.700	2.740	2.550	20,700
2024-08-28	2.740	2.750	2.710	2.750	2.559	4,878
2024-08-27	2.720	2.740	2.700	2.740	2.550	15,084
2024-08-26	2.720	2.740	2.700	2.740	2.550	15,186
2024-08-23	2.700	2.770	2.700	2.760	2.568	22,196
2024-08-22	2.720	2.770	2.700	2.770	2.578	11,436
2024-08-21	2.730	2.740	2.700	2.720	2.531	5,476

← NewerPage 9 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.