Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	33.600	33.700	32.580	32.850	32.850	299,986
2026-10-15	32.900	33.520	32.150	33.340	33.340	307,103
2026-10-14	33.030	33.600	32.800	32.900	32.900	258,947
2026-10-13	32.710	33.370	32.540	33.000	33.000	273,092
2026-10-12	34.300	34.960	32.540	32.540	32.540	652,410
2026-10-09	32.240	34.540	32.240	34.060	34.060	831,446
2026-10-08	31.400	32.400	31.180	32.000	32.000	284,910
2026-10-07	31.180	31.780	30.960	31.200	31.200	224,329
2026-10-06	31.210	31.590	30.890	30.990	30.990	280,016
2026-10-05	32.140	32.300	30.910	30.940	30.940	214,506
2026-10-02	31.300	32.480	31.000	31.600	31.600	464,451
2026-10-01	32.000	32.000	30.820	31.110	31.110	476,730
2026-09-30	32.500	32.500	31.200	31.790	31.790	343,205
2026-09-29	32.460	33.070	31.570	31.700	31.700	771,253
2026-09-28	31.300	31.850	30.200	31.500	31.500	590,330
2026-09-25	31.350	31.710	30.710	30.900	30.900	497,593
2026-09-24	32.800	33.030	30.800	31.160	31.160	1,269,313
2026-09-23	35.400	35.400	32.120	33.000	33.000	2,003,508
2026-09-22	37.170	37.260	34.820	35.000	35.000	1,190,007
2026-09-21	37.650	38.860	37.250	37.300	37.300	484,601
2026-09-18	38.250	38.740	37.410	37.630	37.630	812,587
2026-09-17	38.180	39.250	37.820	38.800	38.800	585,309
2026-09-16	38.450	38.470	37.560	38.000	38.000	393,658
2026-09-15	37.050	38.320	36.200	37.720	37.720	769,389
2026-09-14	37.000	37.500	34.760	37.050	37.050	1,094,594
2026-09-11	38.000	38.500	36.530	36.990	36.990	775,915
2026-09-10	38.490	39.940	36.040	37.870	37.870	2,181,340
2026-09-09	39.000	39.770	38.000	38.810	38.810	1,087,578
2026-09-08	38.000	39.100	36.620	38.900	38.900	1,166,411
2026-09-07	37.400	38.700	36.770	37.900	37.900	1,299,921
2026-09-04	35.250	37.900	34.800	37.000	37.000	2,045,678
2026-09-03	34.530	35.300	34.450	35.290	35.290	1,031,012
2026-09-02	34.000	35.180	33.500	34.520	34.520	1,186,309
2026-09-01	33.120	34.260	32.910	33.910	33.910	1,054,619
2026-08-31	32.430	33.500	31.600	33.120	33.120	884,992
2026-08-28	31.900	32.370	31.650	32.000	32.000	391,914
2026-08-27	31.900	32.100	31.150	31.870	31.870	421,135
2026-08-26	31.650	32.290	31.110	31.800	31.800	512,931
2026-08-25	30.200	31.630	30.160	31.500	31.500	861,903
2026-08-24	29.590	30.610	29.460	30.200	30.200	465,165
2026-08-21	28.580	29.850	28.500	29.590	29.590	870,321
2026-08-20	28.590	29.330	28.250	28.620	28.620	448,644
2026-08-19	28.120	28.720	27.800	28.610	28.610	267,977
2026-08-18	27.470	28.190	26.570	28.110	28.110	294,042
2026-08-17	28.310	28.600	27.320	27.400	27.400	299,216
2026-08-14	29.000	29.000	27.800	28.280	28.280	298,884
2026-08-13	28.400	29.400	28.250	28.850	28.850	444,592
2026-08-12	27.780	28.400	27.500	28.140	28.140	338,653
2026-08-11	27.670	28.260	27.600	27.780	27.780	312,175
2026-08-10	26.300	27.960	26.210	27.930	27.930	847,313
2026-08-07	26.320	26.360	25.770	26.150	26.150	153,110
2026-08-06	25.630	26.220	25.420	26.150	26.150	170,077
2026-08-05	26.190	26.400	25.320	25.620	25.620	240,439
2026-08-04	25.390	26.180	25.170	26.120	26.120	359,582
2026-08-03	25.100	25.420	24.900	25.050	25.050	154,814
2026-07-31	25.310	25.310	24.760	25.100	25.100	239,669
2026-07-30	24.940	25.140	24.700	24.950	24.950	225,786
2026-07-29	25.040	25.450	24.720	24.990	24.990	269,557
2026-07-28	25.840	25.840	24.920	25.100	25.100	348,510
2026-07-27	25.600	25.880	25.250	25.840	25.840	148,222

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-26	1.7100 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.