Jastrzebska Spotka Weglowa SA historical data

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

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

← NewerPage 11 of 21 · 1,254 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.