Jastrzebska Spotka Weglowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 32.150 | 32.150 | 30.850 | 30.900 | 30.900 | 990,432 |
| 2024-05-23 | 32.380 | 32.570 | 31.840 | 32.340 | 32.340 | 410,973 |
| 2024-05-22 | 32.900 | 34.900 | 32.110 | 32.200 | 32.200 | 1,402,999 |
| 2024-05-21 | 33.200 | 33.330 | 32.520 | 33.140 | 33.140 | 514,546 |
| 2024-05-20 | 32.200 | 33.180 | 31.870 | 33.150 | 33.150 | 1,509,181 |
| 2024-05-17 | 31.150 | 32.160 | 30.910 | 31.980 | 31.980 | 567,008 |
| 2024-05-16 | 30.740 | 31.190 | 30.440 | 31.190 | 31.190 | 607,941 |
| 2024-05-15 | 31.660 | 31.700 | 30.690 | 30.740 | 30.740 | 913,302 |
| 2024-05-14 | 32.200 | 33.250 | 31.560 | 31.880 | 31.880 | 1,249,637 |
| 2024-05-13 | 31.610 | 31.980 | 31.440 | 31.930 | 31.930 | 288,366 |
| 2024-05-10 | 32.050 | 32.480 | 31.520 | 31.520 | 31.520 | 656,989 |
| 2024-05-09 | 31.540 | 32.030 | 31.370 | 32.020 | 32.020 | 383,502 |
| 2024-05-08 | 31.740 | 31.850 | 31.220 | 31.590 | 31.590 | 578,117 |
| 2024-05-07 | 31.940 | 32.680 | 31.610 | 31.740 | 31.740 | 726,607 |
| 2024-05-06 | 31.000 | 32.220 | 31.000 | 31.920 | 31.920 | 778,511 |
| 2024-05-02 | 30.880 | 30.880 | 30.400 | 30.750 | 30.750 | 192,462 |
| 2024-04-30 | 30.980 | 30.990 | 30.210 | 30.700 | 30.700 | 452,732 |
| 2024-04-29 | 30.300 | 30.980 | 30.000 | 30.980 | 30.980 | 364,770 |
| 2024-04-26 | 30.640 | 31.140 | 30.250 | 30.340 | 30.340 | 607,713 |
| 2024-04-25 | 31.190 | 31.550 | 29.450 | 30.430 | 30.430 | 1,608,975 |
| 2024-04-24 | 33.130 | 33.560 | 31.120 | 31.190 | 31.190 | 1,224,753 |
| 2024-04-23 | 33.850 | 33.900 | 33.000 | 33.120 | 33.120 | 358,542 |
| 2024-04-22 | 33.240 | 33.810 | 32.850 | 33.810 | 33.810 | 371,846 |
| 2024-04-19 | 32.870 | 33.430 | 32.720 | 33.050 | 33.050 | 333,665 |
| 2024-04-18 | 33.800 | 34.230 | 32.750 | 33.000 | 33.000 | 900,275 |
| 2024-04-17 | 32.750 | 33.560 | 32.750 | 33.250 | 33.250 | 820,405 |
| 2024-04-16 | 34.300 | 34.490 | 32.520 | 32.700 | 32.700 | 848,648 |
| 2024-04-15 | 35.550 | 35.810 | 34.200 | 34.400 | 34.400 | 641,468 |
| 2024-04-12 | 35.720 | 36.250 | 35.290 | 35.340 | 35.340 | 664,634 |
| 2024-04-11 | 38.300 | 38.600 | 34.620 | 35.290 | 35.290 | 2,256,756 |
| 2024-04-10 | 38.220 | 38.650 | 37.290 | 38.300 | 38.300 | 782,043 |
| 2024-04-09 | 36.660 | 39.100 | 36.540 | 37.800 | 37.800 | 1,046,755 |
| 2024-04-08 | 36.200 | 37.000 | 35.820 | 36.690 | 36.690 | 354,568 |
| 2024-04-05 | 37.200 | 37.380 | 35.840 | 36.200 | 36.200 | 709,197 |
| 2024-04-04 | 37.300 | 38.220 | 37.280 | 37.440 | 37.440 | 363,770 |
| 2024-04-03 | 37.300 | 37.700 | 36.900 | 37.210 | 37.210 | 400,195 |
| 2024-04-02 | 37.150 | 38.010 | 37.000 | 37.180 | 37.180 | 427,723 |
| 2024-03-28 | 36.600 | 37.150 | 36.320 | 37.150 | 37.150 | 287,176 |
| 2024-03-27 | 37.200 | 37.230 | 36.420 | 36.540 | 36.540 | 231,124 |
| 2024-03-26 | 36.350 | 37.260 | 36.300 | 37.110 | 37.110 | 353,236 |
| 2024-03-25 | 36.820 | 36.990 | 35.810 | 36.250 | 36.250 | 290,507 |
| 2024-03-22 | 37.580 | 38.500 | 36.680 | 36.780 | 36.780 | 524,801 |
| 2024-03-21 | 37.700 | 37.890 | 37.070 | 37.450 | 37.450 | 381,924 |
| 2024-03-20 | 37.700 | 37.950 | 37.000 | 37.120 | 37.120 | 443,487 |
| 2024-03-19 | 38.180 | 38.480 | 37.000 | 37.510 | 37.510 | 532,807 |
| 2024-03-18 | 39.670 | 39.980 | 38.000 | 38.130 | 38.130 | 510,805 |
| 2024-03-15 | 39.620 | 40.080 | 39.410 | 39.770 | 39.770 | 710,284 |
| 2024-03-14 | 40.700 | 41.200 | 39.460 | 39.800 | 39.800 | 444,486 |
| 2024-03-13 | 39.600 | 40.500 | 38.700 | 40.500 | 40.500 | 679,183 |
| 2024-03-12 | 40.420 | 40.760 | 39.100 | 39.580 | 39.580 | 535,014 |
| 2024-03-11 | 40.720 | 41.150 | 40.320 | 40.420 | 40.420 | 148,527 |
| 2024-03-08 | 41.040 | 41.200 | 40.240 | 41.080 | 41.080 | 192,468 |
| 2024-03-07 | 40.680 | 41.270 | 40.330 | 41.150 | 41.150 | 132,728 |
| 2024-03-06 | 40.680 | 41.570 | 40.400 | 40.650 | 40.650 | 203,397 |
| 2024-03-05 | 40.860 | 41.140 | 40.200 | 40.740 | 40.740 | 229,206 |
| 2024-03-04 | 42.100 | 42.370 | 40.770 | 40.800 | 40.800 | 339,487 |
| 2024-03-01 | 41.240 | 42.090 | 41.240 | 42.050 | 42.050 | 191,594 |
| 2024-02-29 | 42.020 | 42.370 | 40.900 | 41.220 | 41.220 | 417,859 |
| 2024-02-28 | 43.600 | 43.600 | 41.600 | 41.600 | 41.600 | 291,373 |
| 2024-02-27 | 42.810 | 43.770 | 42.700 | 43.590 | 43.590 | 220,587 |
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.