Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	42.810	43.770	42.700	43.590	43.590	220,587
2024-02-26	43.420	43.560	42.540	42.820	42.820	201,336
2024-02-23	43.980	44.520	43.540	43.570	43.570	346,178
2024-02-22	43.600	44.100	43.500	43.840	43.840	241,466
2024-02-21	44.100	44.100	43.070	43.490	43.490	177,673
2024-02-20	42.950	44.000	42.810	43.740	43.740	239,257
2024-02-19	43.300	43.670	42.910	43.000	43.000	153,226
2024-02-16	43.460	44.100	43.050	43.440	43.440	196,761
2024-02-15	43.250	43.550	42.760	42.920	42.920	118,023
2024-02-14	42.190	43.360	42.010	43.360	43.360	238,815
2024-02-13	44.400	44.720	41.900	42.190	42.190	478,927
2024-02-12	42.810	44.220	42.810	44.220	44.220	382,648
2024-02-09	43.500	43.500	42.810	42.810	42.810	139,284
2024-02-08	43.390	43.690	43.190	43.340	43.340	125,642
2024-02-07	43.500	43.830	43.230	43.350	43.350	135,225
2024-02-06	43.500	43.820	42.190	43.540	43.540	252,014
2024-02-05	43.300	43.910	42.920	42.920	42.920	275,773
2024-02-02	43.160	43.880	43.070	43.300	43.300	223,962
2024-02-01	43.050	43.880	42.800	43.500	43.500	334,621
2024-01-31	42.720	43.460	42.500	43.340	43.340	217,613
2024-01-30	43.590	43.800	42.750	42.760	42.760	337,136
2024-01-29	42.570	43.500	42.570	43.400	43.400	320,074
2024-01-26	42.160	43.270	41.100	42.980	42.980	331,336
2024-01-25	42.840	43.250	42.010	42.200	42.200	456,470
2024-01-24	41.960	43.740	41.900	42.800	42.800	769,773
2024-01-23	40.160	41.850	39.220	41.710	41.710	762,986
2024-01-22	38.350	38.850	37.700	38.200	38.200	185,075
2024-01-19	37.790	38.830	37.780	37.990	37.990	306,774
2024-01-18	38.010	39.000	37.320	37.800	37.800	369,148
2024-01-17	39.300	39.340	37.620	37.620	37.620	556,351
2024-01-16	39.000	39.520	38.850	39.510	39.510	125,715
2024-01-15	40.350	40.840	38.500	39.160	39.160	298,871
2024-01-12	39.320	40.350	39.320	40.350	40.350	293,735
2024-01-11	39.880	39.920	38.750	39.270	39.270	416,319
2024-01-10	40.160	40.720	39.300	39.330	39.330	367,081
2024-01-09	40.300	40.640	39.850	40.160	40.160	317,612
2024-01-08	40.750	40.750	39.900	40.140	40.140	217,694
2024-01-05	40.620	40.890	39.880	40.780	40.780	267,830
2024-01-04	40.860	41.700	40.320	40.800	40.800	280,609
2024-01-03	41.320	41.390	39.840	40.860	40.860	402,942
2024-01-02	42.030	42.480	40.850	41.290	41.290	358,876
2023-12-29	42.200	42.450	41.910	42.030	42.030	254,057
2023-12-28	42.300	42.700	42.000	42.480	42.480	227,308
2023-12-27	41.690	42.680	41.600	42.330	42.330	492,812
2023-12-22	41.720	42.200	41.480	41.760	41.760	388,713
2023-12-21	42.040	42.190	41.380	41.840	41.840	369,569
2023-12-20	43.650	44.040	41.900	42.000	42.000	856,759
2023-12-19	43.550	44.580	43.130	43.630	43.630	443,225
2023-12-18	44.650	45.200	43.300	43.520	43.520	396,310
2023-12-15	44.200	45.800	44.000	44.530	44.530	1,190,554
2023-12-14	43.220	44.430	43.150	43.880	43.880	736,182
2023-12-13	43.580	43.800	42.620	42.620	42.620	519,475
2023-12-12	44.360	44.890	43.350	43.580	43.580	772,060
2023-12-11	44.900	45.570	43.730	44.720	44.720	477,436
2023-12-08	42.650	45.370	42.610	44.910	44.910	1,202,304
2023-12-07	41.740	42.850	41.500	42.650	42.650	357,483
2023-12-06	41.300	42.280	41.200	42.030	42.030	411,920
2023-12-05	41.240	41.990	40.680	41.200	41.200	455,798
2023-12-04	41.850	42.560	40.970	41.000	41.000	408,504
2023-12-01	40.090	41.920	39.800	41.720	41.720	660,168

← NewerPage 12 of 21 · 1,255 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.