Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	41.950	42.660	40.910	42.060	42.060	422,858
2023-06-12	42.800	42.800	41.200	41.450	41.450	313,567
2023-06-09	42.480	42.690	42.000	42.490	42.490	366,613
2023-06-07	42.000	42.500	41.620	42.140	42.140	525,799
2023-06-06	41.900	42.140	41.160	42.000	42.000	625,239
2023-06-05	42.060	42.300	41.260	41.890	41.890	397,305
2023-06-02	39.370	41.400	39.370	41.400	41.400	884,328
2023-06-01	38.400	39.430	38.350	39.340	39.340	461,253
2023-05-31	39.500	39.700	38.200	38.450	38.450	732,031
2023-05-30	41.030	41.030	39.620	39.700	39.700	515,019
2023-05-29	41.020	41.350	40.760	41.040	41.040	251,975
2023-05-26	40.110	41.040	39.520	40.730	40.730	483,887
2023-05-25	42.900	42.900	40.130	40.130	40.130	923,171
2023-05-24	40.880	42.990	40.500	42.420	42.420	1,080,689
2023-05-23	41.500	42.380	40.280	40.880	40.880	1,470,726
2023-05-22	41.580	41.640	40.500	40.560	40.560	1,105,251
2023-05-19	40.660	41.630	40.400	41.060	41.060	521,835
2023-05-18	40.930	41.300	40.400	40.510	40.510	342,513
2023-05-17	40.460	41.470	39.090	40.130	40.130	824,108
2023-05-16	41.700	41.700	40.650	40.760	40.760	426,528
2023-05-15	41.230	41.930	40.840	41.700	41.700	304,435
2023-05-12	41.410	41.510	40.800	40.910	40.910	286,781
2023-05-11	42.100	42.450	41.000	41.250	41.250	338,958
2023-05-10	42.200	43.160	41.500	42.200	42.200	455,126
2023-05-09	42.390	42.390	41.440	41.900	41.900	240,948
2023-05-08	41.700	43.060	41.330	42.000	42.000	407,408
2023-05-05	40.880	41.790	40.320	41.550	41.550	438,582
2023-05-04	41.400	42.080	40.420	40.680	40.680	570,910
2023-05-02	42.710	43.510	41.850	41.870	41.870	567,142
2023-04-28	44.860	45.000	42.660	42.900	42.900	772,110
2023-04-27	43.980	44.810	43.800	44.710	44.710	545,107
2023-04-26	44.110	44.580	43.270	43.840	43.840	441,767
2023-04-25	45.370	45.400	44.180	44.240	44.240	343,247
2023-04-24	44.710	45.960	44.200	45.380	45.380	462,393
2023-04-21	45.970	45.970	44.500	44.740	44.740	606,240
2023-04-20	45.750	47.060	45.700	46.160	46.160	476,895
2023-04-19	46.880	46.880	45.610	46.010	46.010	472,294
2023-04-18	46.600	48.300	46.400	47.010	47.010	627,645
2023-04-17	46.660	47.160	45.920	46.430	46.430	272,142
2023-04-14	47.200	47.600	46.160	46.170	46.170	509,804
2023-04-13	47.330	48.040	46.600	47.240	47.240	723,589
2023-04-12	46.000	48.770	44.970	47.290	47.290	822,193
2023-04-11	44.920	46.010	44.920	45.490	45.490	245,664
2023-04-06	44.620	45.200	44.520	44.750	44.750	196,372
2023-04-05	45.780	46.100	44.400	44.470	44.470	466,565
2023-04-04	47.000	47.880	45.530	45.780	45.780	434,767
2023-04-03	47.340	47.990	46.650	47.000	47.000	381,720
2023-03-31	48.000	48.200	46.550	47.110	47.110	387,621
2023-03-30	47.230	48.080	46.490	47.780	47.780	635,132
2023-03-29	46.150	47.240	45.270	46.910	46.910	547,706
2023-03-28	46.000	46.400	45.370	45.370	45.370	387,687
2023-03-27	46.520	47.240	45.140	45.460	45.460	379,394
2023-03-24	46.420	46.440	44.840	45.440	45.440	438,376
2023-03-23	46.700	46.700	44.000	46.450	46.450	629,219
2023-03-22	47.000	48.480	45.510	46.680	46.680	887,693
2023-03-21	47.000	48.200	46.500	47.500	47.500	652,428
2023-03-20	44.000	46.750	43.600	46.710	46.710	533,173
2023-03-17	46.970	48.480	44.530	44.900	44.900	1,300,333
2023-03-16	45.000	45.950	42.600	45.550	45.550	1,195,692
2023-03-15	47.400	47.890	44.050	44.100	44.100	951,175

← NewerPage 15 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.