Izostal SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.040 | 3.040 | 3.000 | 3.000 | 3.000 | 141,557 |
| 2026-10-22 | 3.060 | 3.060 | 3.030 | 3.050 | 3.050 | 34,431 |
| 2026-10-21 | 3.030 | 3.070 | 3.030 | 3.040 | 3.040 | 9,101 |
| 2026-10-20 | 3.070 | 3.070 | 3.030 | 3.040 | 3.040 | 56,749 |
| 2026-10-19 | 3.090 | 3.090 | 3.050 | 3.060 | 3.060 | 11,381 |
| 2026-10-16 | 3.060 | 3.090 | 3.050 | 3.080 | 3.080 | 26,214 |
| 2026-10-15 | 3.080 | 3.120 | 3.060 | 3.060 | 3.060 | 11,875 |
| 2026-10-14 | 3.100 | 3.120 | 3.080 | 3.100 | 3.100 | 7,674 |
| 2026-10-13 | 3.070 | 3.180 | 3.040 | 3.130 | 3.130 | 69,479 |
| 2026-10-12 | 3.070 | 3.070 | 3.050 | 3.050 | 3.050 | 2,877 |
| 2026-10-09 | 3.060 | 3.070 | 3.050 | 3.060 | 3.060 | 4,607 |
| 2026-10-08 | 3.070 | 3.070 | 3.040 | 3.060 | 3.060 | 9,980 |
| 2026-10-07 | 3.050 | 3.080 | 3.040 | 3.080 | 3.080 | 10,037 |
| 2026-10-06 | 3.040 | 3.060 | 3.030 | 3.050 | 3.050 | 15,912 |
| 2026-10-05 | 3.120 | 3.120 | 3.040 | 3.060 | 3.060 | 41,307 |
| 2026-10-02 | 3.060 | 3.080 | 3.040 | 3.070 | 3.070 | 22,013 |
| 2026-10-01 | 3.080 | 3.090 | 3.050 | 3.060 | 3.060 | 23,435 |
| 2026-09-30 | 3.090 | 3.100 | 3.050 | 3.100 | 3.100 | 18,592 |
| 2026-09-29 | 3.070 | 3.100 | 3.050 | 3.090 | 3.090 | 22,464 |
| 2026-09-28 | 3.020 | 3.100 | 3.020 | 3.070 | 3.070 | 18,281 |
| 2026-09-25 | 3.030 | 3.050 | 3.020 | 3.030 | 3.030 | 15,108 |
| 2026-09-24 | 3.030 | 3.050 | 3.000 | 3.030 | 3.030 | 60,258 |
| 2026-09-23 | 3.060 | 3.070 | 3.020 | 3.030 | 3.030 | 52,919 |
| 2026-09-22 | 3.160 | 3.160 | 3.040 | 3.070 | 3.070 | 75,501 |
| 2026-09-21 | 3.140 | 3.170 | 3.090 | 3.160 | 3.160 | 31,083 |
| 2026-09-18 | 3.150 | 3.170 | 3.130 | 3.140 | 3.140 | 10,236 |
| 2026-09-17 | 3.090 | 3.160 | 3.060 | 3.160 | 3.160 | 26,045 |
| 2026-09-16 | 3.110 | 3.150 | 3.070 | 3.090 | 3.090 | 13,505 |
| 2026-09-15 | 3.140 | 3.160 | 3.110 | 3.130 | 3.130 | 20,571 |
| 2026-09-14 | 3.110 | 3.180 | 3.100 | 3.160 | 3.160 | 46,272 |
| 2026-09-11 | 3.230 | 3.230 | 3.140 | 3.190 | 3.190 | 30,258 |
| 2026-09-10 | 3.250 | 3.260 | 3.190 | 3.230 | 3.230 | 17,480 |
| 2026-09-09 | 3.210 | 3.250 | 3.180 | 3.250 | 3.250 | 20,906 |
| 2026-09-08 | 3.150 | 3.210 | 3.150 | 3.210 | 3.210 | 11,036 |
| 2026-09-07 | 3.220 | 3.270 | 3.130 | 3.150 | 3.150 | 31,899 |
| 2026-09-04 | 3.240 | 3.280 | 3.120 | 3.230 | 3.230 | 35,436 |
| 2026-09-03 | 3.330 | 3.330 | 3.230 | 3.280 | 3.280 | 28,515 |
| 2026-09-02 | 3.310 | 3.330 | 3.260 | 3.320 | 3.320 | 11,351 |
| 2026-09-01 | 3.260 | 3.330 | 3.260 | 3.310 | 3.310 | 58,027 |
| 2026-08-31 | 3.220 | 3.260 | 3.200 | 3.260 | 3.260 | 23,037 |
| 2026-08-28 | 3.240 | 3.240 | 3.180 | 3.230 | 3.230 | 7,305 |
| 2026-08-27 | 3.200 | 3.250 | 3.180 | 3.230 | 3.230 | 31,785 |
| 2026-08-26 | 3.150 | 3.250 | 3.150 | 3.200 | 3.200 | 68,969 |
| 2026-08-25 | 3.160 | 3.160 | 3.100 | 3.140 | 3.140 | 26,989 |
| 2026-08-24 | 3.080 | 3.150 | 3.060 | 3.140 | 3.140 | 22,208 |
| 2026-08-21 | 3.100 | 3.110 | 3.040 | 3.100 | 3.100 | 16,639 |
| 2026-08-20 | 3.070 | 3.120 | 3.050 | 3.110 | 3.110 | 7,885 |
| 2026-08-19 | 3.090 | 3.130 | 3.040 | 3.100 | 3.100 | 19,884 |
| 2026-08-18 | 3.060 | 3.100 | 3.050 | 3.090 | 3.090 | 18,469 |
| 2026-08-17 | 3.100 | 3.160 | 3.060 | 3.090 | 3.090 | 12,817 |
| 2026-08-14 | 3.120 | 3.150 | 3.100 | 3.150 | 3.150 | 36,644 |
| 2026-08-13 | 3.100 | 3.240 | 3.080 | 3.120 | 3.120 | 111,685 |
| 2026-08-12 | 3.050 | 3.110 | 3.040 | 3.070 | 3.070 | 45,402 |
| 2026-08-11 | 3.080 | 3.080 | 3.000 | 3.060 | 3.060 | 90,320 |
| 2026-08-10 | 2.980 | 3.080 | 2.970 | 3.060 | 3.060 | 177,266 |
| 2026-08-07 | 3.000 | 3.000 | 2.970 | 2.970 | 2.970 | 9,917 |
| 2026-08-06 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 23,117 |
| 2026-08-05 | 3.000 | 3.020 | 2.960 | 3.020 | 3.020 | 11,841 |
| 2026-08-04 | 3.000 | 3.020 | 2.970 | 3.020 | 3.020 | 14,096 |
| 2026-08-03 | 2.990 | 3.020 | 2.960 | 3.000 | 3.000 | 20,904 |
Page 1 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.