Jastrzebska Spotka Weglowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 25.990 | 26.180 | 25.180 | 25.200 | 25.200 | 354,018 |
| 2024-08-19 | 25.480 | 26.400 | 25.400 | 25.900 | 25.900 | 480,997 |
| 2024-08-16 | 25.750 | 26.000 | 25.030 | 25.360 | 25.360 | 694,840 |
| 2024-08-14 | 26.390 | 26.480 | 25.730 | 25.730 | 25.730 | 280,576 |
| 2024-08-13 | 27.200 | 27.200 | 26.170 | 26.200 | 26.200 | 357,140 |
| 2024-08-12 | 26.200 | 27.040 | 26.200 | 27.040 | 27.040 | 260,291 |
| 2024-08-09 | 26.380 | 26.720 | 26.050 | 26.160 | 26.160 | 190,929 |
| 2024-08-08 | 26.380 | 26.380 | 25.680 | 26.270 | 26.270 | 167,450 |
| 2024-08-07 | 26.020 | 26.380 | 25.680 | 26.380 | 26.380 | 332,579 |
| 2024-08-06 | 25.980 | 26.250 | 25.600 | 25.950 | 25.950 | 239,064 |
| 2024-08-05 | 26.000 | 26.190 | 25.000 | 25.600 | 25.600 | 600,652 |
| 2024-08-02 | 26.670 | 26.750 | 26.250 | 26.500 | 26.500 | 226,990 |
| 2024-08-01 | 26.740 | 27.000 | 26.550 | 26.700 | 26.700 | 194,550 |
| 2024-07-31 | 27.200 | 27.300 | 26.400 | 26.680 | 26.680 | 382,199 |
| 2024-07-30 | 27.100 | 27.430 | 27.000 | 27.030 | 27.030 | 137,042 |
| 2024-07-29 | 27.820 | 27.940 | 26.920 | 27.000 | 27.000 | 153,817 |
| 2024-07-26 | 27.690 | 27.860 | 27.180 | 27.360 | 27.360 | 178,518 |
| 2024-07-25 | 27.390 | 27.460 | 26.870 | 27.380 | 27.380 | 269,150 |
| 2024-07-24 | 28.000 | 28.200 | 27.300 | 27.390 | 27.390 | 367,492 |
| 2024-07-23 | 29.000 | 29.290 | 27.900 | 27.910 | 27.910 | 369,696 |
| 2024-07-22 | 29.130 | 29.450 | 28.860 | 29.030 | 29.030 | 194,506 |
| 2024-07-19 | 29.200 | 29.500 | 28.620 | 28.810 | 28.810 | 237,824 |
| 2024-07-18 | 27.980 | 29.180 | 27.710 | 29.180 | 29.180 | 443,309 |
| 2024-07-17 | 28.000 | 28.300 | 27.310 | 27.700 | 27.700 | 220,028 |
| 2024-07-16 | 28.200 | 28.380 | 27.740 | 27.780 | 27.780 | 193,024 |
| 2024-07-15 | 28.100 | 28.590 | 27.800 | 28.150 | 28.150 | 349,126 |
| 2024-07-12 | 28.100 | 28.210 | 27.300 | 28.000 | 28.000 | 672,467 |
| 2024-07-11 | 29.260 | 29.460 | 27.920 | 28.080 | 28.080 | 680,352 |
| 2024-07-10 | 29.420 | 29.920 | 29.210 | 29.250 | 29.250 | 168,884 |
| 2024-07-09 | 30.080 | 30.080 | 29.220 | 29.480 | 29.480 | 333,935 |
| 2024-07-08 | 30.500 | 30.560 | 29.750 | 30.020 | 30.020 | 254,925 |
| 2024-07-05 | 30.600 | 30.680 | 30.280 | 30.320 | 30.320 | 198,125 |
| 2024-07-04 | 31.300 | 31.500 | 30.300 | 30.530 | 30.530 | 316,280 |
| 2024-07-03 | 30.760 | 31.360 | 30.600 | 31.090 | 31.090 | 409,972 |
| 2024-07-02 | 30.500 | 31.140 | 29.920 | 30.270 | 30.270 | 780,877 |
| 2024-07-01 | 29.740 | 30.340 | 29.730 | 29.800 | 29.800 | 423,192 |
| 2024-06-28 | 29.550 | 29.600 | 29.320 | 29.600 | 29.600 | 116,202 |
| 2024-06-27 | 29.850 | 29.900 | 29.170 | 29.370 | 29.370 | 190,405 |
| 2024-06-26 | 29.600 | 29.960 | 29.490 | 29.830 | 29.830 | 162,330 |
| 2024-06-25 | 30.000 | 30.090 | 29.590 | 29.600 | 29.600 | 239,971 |
| 2024-06-24 | 29.960 | 30.070 | 29.350 | 29.810 | 29.810 | 260,706 |
| 2024-06-21 | 29.530 | 30.150 | 29.200 | 29.760 | 29.760 | 626,382 |
| 2024-06-20 | 30.070 | 30.600 | 29.130 | 29.470 | 29.470 | 456,694 |
| 2024-06-19 | 28.600 | 30.550 | 28.570 | 30.070 | 30.070 | 873,089 |
| 2024-06-18 | 30.490 | 30.900 | 28.820 | 28.820 | 28.820 | 843,865 |
| 2024-06-17 | 29.350 | 30.420 | 29.200 | 30.270 | 30.270 | 734,650 |
| 2024-06-14 | 28.510 | 29.410 | 27.900 | 29.100 | 29.100 | 759,893 |
| 2024-06-13 | 27.170 | 29.270 | 27.030 | 28.320 | 28.320 | 1,193,709 |
| 2024-06-12 | 26.850 | 27.200 | 26.500 | 27.150 | 27.150 | 283,484 |
| 2024-06-11 | 27.280 | 27.450 | 26.510 | 26.800 | 26.800 | 623,819 |
| 2024-06-10 | 25.200 | 26.800 | 25.050 | 26.800 | 26.800 | 1,015,137 |
| 2024-06-07 | 26.500 | 26.710 | 25.040 | 25.180 | 25.180 | 1,547,371 |
| 2024-06-06 | 28.050 | 28.300 | 26.500 | 26.500 | 26.500 | 1,693,845 |
| 2024-06-05 | 29.240 | 29.410 | 28.030 | 28.030 | 28.030 | 647,137 |
| 2024-06-04 | 29.270 | 29.580 | 29.050 | 29.300 | 29.300 | 363,710 |
| 2024-06-03 | 28.870 | 29.480 | 28.600 | 29.270 | 29.270 | 436,564 |
| 2024-05-31 | 28.000 | 29.240 | 27.910 | 28.460 | 28.460 | 733,071 |
| 2024-05-29 | 29.410 | 29.500 | 28.000 | 28.000 | 28.000 | 964,171 |
| 2024-05-28 | 29.300 | 29.600 | 28.760 | 29.410 | 29.410 | 635,806 |
| 2024-05-27 | 30.720 | 31.160 | 29.060 | 29.300 | 29.300 | 1,607,809 |
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.