Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	36.370	36.760	35.370	35.990	35.990	405,476
2023-09-05	37.010	37.310	36.350	36.480	36.480	221,338
2023-09-04	37.200	38.060	37.150	37.200	37.200	228,714
2023-09-01	36.260	37.380	36.260	37.020	37.020	476,491
2023-08-31	37.350	37.740	35.860	36.210	36.210	504,417
2023-08-30	37.910	38.000	37.320	37.370	37.370	178,703
2023-08-29	38.200	38.980	36.940	37.690	37.690	510,504
2023-08-28	35.500	38.100	35.070	38.100	38.100	850,060
2023-08-25	34.320	35.500	34.270	34.720	34.720	501,048
2023-08-24	34.910	34.920	34.260	34.290	34.290	177,884
2023-08-23	35.010	35.370	34.340	34.600	34.600	374,868
2023-08-22	35.550	36.100	35.000	35.010	35.010	329,080
2023-08-21	34.750	36.340	34.550	35.350	35.350	667,811
2023-08-18	34.030	34.730	33.630	34.700	34.700	501,597
2023-08-17	34.440	34.980	33.860	34.100	34.100	538,053
2023-08-16	36.000	36.100	34.500	34.590	34.590	836,735
2023-08-14	36.800	37.210	36.020	36.020	36.020	404,943
2023-08-11	37.530	37.530	36.430	36.800	36.800	699,844
2023-08-10	38.580	38.650	37.580	37.600	37.600	383,520
2023-08-09	37.870	38.800	37.870	38.650	38.650	236,056
2023-08-08	38.690	38.690	37.520	37.740	37.740	369,363
2023-08-07	39.260	39.450	38.400	38.580	38.580	213,083
2023-08-04	38.990	39.250	38.420	38.890	38.890	346,941
2023-08-03	39.080	39.270	38.040	38.520	38.520	431,367
2023-08-02	40.390	40.390	38.820	39.080	39.080	514,516
2023-08-01	41.000	41.200	40.430	40.430	40.430	205,101
2023-07-31	40.570	41.180	40.060	40.900	40.900	324,010
2023-07-28	41.000	41.190	40.130	40.550	40.550	259,798
2023-07-27	41.200	41.670	40.620	41.100	41.100	362,934
2023-07-26	42.100	42.370	41.250	41.330	41.330	334,460
2023-07-25	41.990	42.380	41.320	42.270	42.270	386,547
2023-07-24	41.960	42.150	40.480	41.270	41.270	473,036
2023-07-21	44.000	44.120	41.730	41.880	41.880	636,548
2023-07-20	42.990	44.430	42.820	43.830	43.830	562,670
2023-07-19	42.870	43.400	42.360	42.990	42.990	223,960
2023-07-18	42.760	43.230	40.400	42.390	42.390	520,539
2023-07-17	42.220	43.260	42.020	42.740	42.740	242,239
2023-07-14	42.960	43.390	42.300	42.430	42.430	443,051
2023-07-13	41.970	42.870	41.950	42.780	42.780	542,294
2023-07-12	40.450	41.750	40.200	41.660	41.660	549,917
2023-07-11	38.660	40.000	37.720	40.000	40.000	579,951
2023-07-10	37.360	38.520	36.250	38.440	38.440	393,060
2023-07-07	39.490	39.870	36.020	37.420	37.420	1,211,510
2023-07-06	39.430	39.720	38.660	39.000	39.000	349,355
2023-07-05	40.210	40.400	39.510	39.550	39.550	235,881
2023-07-04	40.990	41.000	40.140	40.200	40.200	185,163
2023-07-03	40.050	41.060	40.050	40.920	40.920	246,915
2023-06-30	40.830	41.100	39.690	40.050	40.050	390,349
2023-06-29	40.630	41.000	40.260	40.790	40.790	219,719
2023-06-28	40.870	41.220	40.220	40.350	40.350	195,076
2023-06-27	41.390	41.920	39.850	40.840	40.840	434,936
2023-06-26	41.350	41.560	40.400	41.250	41.250	263,012
2023-06-23	41.150	41.870	41.080	41.240	41.240	207,660
2023-06-22	42.090	42.330	41.520	41.520	41.520	198,809
2023-06-21	41.710	42.480	41.430	42.250	42.250	252,124
2023-06-20	41.200	41.880	40.930	41.660	41.660	237,711
2023-06-19	42.400	42.720	40.850	41.200	41.200	514,263
2023-06-16	44.700	46.520	41.800	42.340	42.340	2,078,951
2023-06-15	44.700	44.840	43.910	44.360	44.360	423,611
2023-06-14	42.080	44.940	42.060	44.310	44.310	921,100

← NewerPage 14 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.