Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	41.800	42.000	39.540	39.540	39.540	669,191
2023-11-29	40.840	42.130	38.300	42.000	42.000	1,662,494
2023-11-28	41.200	41.490	40.760	40.840	40.840	424,770
2023-11-27	40.600	41.410	40.380	41.200	41.200	452,967
2023-11-24	42.000	42.400	40.860	41.100	41.100	848,793
2023-11-23	46.000	46.500	41.560	42.000	42.000	2,756,276
2023-11-22	49.600	50.800	47.000	47.820	47.820	728,520
2023-11-21	50.640	50.900	49.580	49.970	49.970	271,111
2023-11-20	50.500	51.840	50.000	50.900	50.900	475,934
2023-11-17	49.780	50.680	49.470	49.770	49.770	292,816
2023-11-16	49.840	50.200	49.420	49.780	49.780	379,688
2023-11-15	50.880	51.360	49.400	49.710	49.710	597,849
2023-11-14	47.540	50.500	47.470	50.440	50.440	618,728
2023-11-13	47.900	48.430	47.230	47.320	47.320	227,734
2023-11-10	48.900	48.960	47.310	47.460	47.460	328,640
2023-11-09	48.000	49.130	47.650	48.950	48.950	313,329
2023-11-08	49.980	50.660	47.850	47.860	47.860	591,415
2023-11-07	50.280	51.280	49.630	50.180	50.180	763,552
2023-11-06	50.900	51.700	50.260	50.800	50.800	560,069
2023-11-03	50.080	50.080	48.970	49.510	49.510	426,635
2023-11-02	50.860	51.520	48.560	50.060	50.060	1,091,999
2023-10-31	47.730	50.800	47.560	49.940	49.940	1,140,430
2023-10-30	45.680	48.300	45.170	46.990	46.990	1,047,095
2023-10-27	45.600	46.110	44.810	45.090	45.090	377,844
2023-10-26	43.040	45.520	42.520	45.460	45.460	599,934
2023-10-25	43.500	44.000	42.980	43.520	43.520	261,382
2023-10-24	44.000	44.600	42.800	43.460	43.460	444,457
2023-10-23	44.100	44.460	43.330	43.550	43.550	326,151
2023-10-20	44.960	44.990	44.100	44.100	44.100	253,553
2023-10-19	45.600	46.050	44.800	45.000	45.000	470,259
2023-10-18	44.330	45.950	44.300	45.800	45.800	611,489
2023-10-17	44.650	46.000	43.830	44.200	44.200	772,141
2023-10-16	45.500	46.380	43.830	44.650	44.650	1,224,850
2023-10-13	43.370	44.780	43.340	44.080	44.080	493,833
2023-10-12	43.720	44.580	43.100	43.700	43.700	402,942
2023-10-11	43.600	45.400	43.120	43.610	43.610	784,926
2023-10-10	42.840	44.600	42.270	43.950	43.950	593,818
2023-10-09	40.840	42.860	40.750	42.160	42.160	351,287
2023-10-06	44.000	44.100	40.280	40.580	40.580	826,940
2023-10-05	44.210	44.620	43.780	43.990	43.990	346,805
2023-10-04	42.390	44.030	41.880	43.850	43.850	444,073
2023-10-03	42.780	43.660	42.090	42.400	42.400	277,793
2023-10-02	44.010	44.550	42.740	42.830	42.830	260,932
2023-09-29	44.510	45.000	43.500	44.020	44.020	241,808
2023-09-28	43.740	45.340	43.740	44.390	44.390	446,305
2023-09-27	42.600	44.400	42.250	43.950	43.950	459,634
2023-09-26	41.910	42.930	40.800	42.700	42.700	690,363
2023-09-25	44.480	44.510	42.620	42.680	42.680	450,186
2023-09-22	44.500	45.300	43.870	44.810	44.810	652,650
2023-09-21	45.010	45.510	44.000	44.500	44.500	432,302
2023-09-20	44.310	45.700	44.030	45.630	45.630	987,740
2023-09-19	43.300	44.420	43.100	44.340	44.340	577,540
2023-09-18	43.250	44.040	41.670	43.350	43.350	941,065
2023-09-15	41.860	43.550	41.650	43.250	43.250	1,625,766
2023-09-14	39.700	42.640	39.270	42.120	42.120	1,541,301
2023-09-13	38.220	39.560	37.410	39.300	39.300	1,064,203
2023-09-12	38.200	38.280	37.160	38.010	38.010	419,404
2023-09-11	37.980	38.200	37.490	37.990	37.990	414,467
2023-09-08	35.890	37.550	35.760	37.260	37.260	593,513
2023-09-07	36.290	36.420	34.660	35.680	35.680	610,970

← NewerPage 13 of 21 · 1,251 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.