Izostal SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	2.850	2.990	2.850	2.940	2.940	56,708
2026-07-30	2.940	2.940	2.850	2.850	2.850	15,577
2026-07-29	2.950	2.950	2.900	2.940	2.940	16,727
2026-07-28	2.950	2.960	2.910	2.960	2.960	18,841
2026-07-27	2.950	2.960	2.920	2.950	2.950	9,560
2026-07-24	2.950	2.960	2.930	2.930	2.930	9,877
2026-07-23	2.970	2.970	2.940	2.950	2.950	25,365
2026-07-22	2.980	2.990	2.960	2.970	2.970	20,153
2026-07-21	2.990	2.990	2.960	2.980	2.980	27,272
2026-07-20	2.980	3.000	2.980	2.990	2.990	18,672
2026-07-17	3.000	3.000	2.980	2.980	2.980	10,224
2026-07-16	3.000	3.000	2.970	3.000	3.000	3,844
2026-07-15	3.000	3.000	2.980	2.990	2.990	20,074
2026-07-14	3.000	3.000	2.970	2.990	2.990	5,720
2026-07-13	3.000	3.000	2.970	3.000	3.000	26,980
2026-07-10	3.020	3.020	2.950	2.990	2.990	20,486
2026-07-09	3.000	3.060	2.980	3.030	3.030	62,697
2026-07-08	2.990	3.000	2.960	2.960	2.960	4,998
2026-07-07	3.000	3.000	2.950	3.000	3.000	9,261
2026-07-06	2.940	3.000	2.920	2.990	2.990	72,950
2026-07-03	2.990	2.990	2.910	2.940	2.940	16,487
2026-07-02	3.000	3.030	2.970	3.000	2.890	54,585
2026-07-01	3.090	3.110	2.990	3.000	2.890	78,224
2026-06-30	3.120	3.140	3.050	3.100	2.986	5,325
2026-06-29	3.080	3.110	3.070	3.110	2.996	4,513
2026-06-26	3.070	3.070	3.060	3.070	2.957	4,882
2026-06-25	3.080	3.080	3.050	3.070	2.957	4,486
2026-06-24	3.080	3.080	3.050	3.080	2.967	7,342
2026-06-23	3.070	3.090	3.050	3.080	2.967	5,819
2026-06-22	3.090	3.110	3.070	3.090	2.977	17,592
2026-06-19	3.070	3.100	3.070	3.080	2.967	19,052
2026-06-18	3.120	3.120	3.070	3.070	2.957	5,293
2026-06-17	3.100	3.150	3.100	3.100	2.986	30,137
2026-06-16	3.070	3.120	3.060	3.090	2.977	10,395
2026-06-15	3.120	3.120	3.060	3.070	2.957	16,827
2026-06-12	3.070	3.110	3.070	3.080	2.967	16,126
2026-06-11	3.070	3.100	3.060	3.100	2.986	10,332
2026-06-10	3.090	3.090	3.050	3.070	2.957	11,138
2026-06-09	3.060	3.110	3.050	3.070	2.957	11,572
2026-06-08	3.110	3.120	3.070	3.110	2.996	9,933
2026-06-05	3.160	3.160	3.100	3.100	2.986	19,383
2026-06-03	3.140	3.160	3.100	3.150	3.035	13,857
2026-06-02	3.120	3.150	3.070	3.140	3.025	9,884
2026-06-01	3.110	3.130	3.070	3.120	3.006	14,241
2026-05-29	3.080	3.110	3.060	3.110	2.996	15,798
2026-05-28	3.130	3.140	3.080	3.080	2.967	4,486
2026-05-27	3.120	3.140	3.090	3.100	2.986	7,817
2026-05-26	3.130	3.140	3.120	3.140	3.025	1,984
2026-05-25	3.120	3.150	3.060	3.100	2.986	11,245
2026-05-22	3.150	3.150	3.120	3.140	3.025	4,627
2026-05-21	3.140	3.150	3.110	3.150	3.035	5,110
2026-05-20	3.140	3.150	3.080	3.140	3.025	15,151
2026-05-19	3.170	3.170	3.120	3.150	3.035	8,207
2026-05-18	3.170	3.180	3.110	3.110	2.996	27,231
2026-05-15	3.130	3.170	3.130	3.160	3.044	4,490
2026-05-14	3.150	3.170	3.130	3.160	3.044	21,147
2026-05-13	3.110	3.150	3.100	3.150	3.035	9,577
2026-05-12	3.100	3.140	3.080	3.140	3.025	2,517
2026-05-11	3.130	3.150	3.080	3.110	2.996	8,642
2026-05-08	3.160	3.160	3.120	3.130	3.015	17,386

← NewerPage 2 of 21 · 1,257 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.