Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	47.800	48.330	46.710	47.370	47.370	522,220
2023-03-13	50.600	51.540	46.730	48.150	48.150	1,233,142
2023-03-10	51.200	51.280	49.840	50.660	50.660	605,122
2023-03-09	53.000	53.000	51.880	52.160	52.160	224,003
2023-03-08	52.500	53.280	52.020	53.040	53.040	219,417
2023-03-07	53.740	53.740	52.600	52.600	52.600	196,887
2023-03-06	53.400	53.940	53.040	53.780	53.780	258,552
2023-03-03	52.520	53.500	52.520	53.000	53.000	281,314
2023-03-02	55.000	55.080	51.620	52.240	52.240	1,110,012
2023-03-01	55.000	56.600	54.760	55.540	55.540	430,067
2023-02-28	54.300	55.120	53.440	54.660	54.660	376,781
2023-02-27	54.960	55.240	54.100	54.800	54.800	175,060
2023-02-24	55.260	55.500	53.440	54.060	54.060	310,075
2023-02-23	53.520	55.980	53.500	55.760	55.760	352,998
2023-02-22	55.440	55.460	52.940	53.280	53.280	381,280
2023-02-21	56.100	56.200	54.800	55.340	55.340	191,044
2023-02-20	55.680	56.500	55.280	56.100	56.100	155,123
2023-02-17	55.500	56.000	55.020	55.900	55.900	171,972
2023-02-16	56.200	56.480	54.840	55.600	55.600	321,139
2023-02-15	54.500	56.360	54.160	55.940	55.940	300,505
2023-02-14	54.000	55.620	53.200	54.880	54.880	635,916
2023-02-13	56.440	56.880	51.020	53.720	53.720	1,409,364
2023-02-10	57.160	57.980	55.440	56.440	56.440	659,030
2023-02-09	60.480	60.480	57.300	57.420	57.420	538,558
2023-02-08	58.460	60.100	56.880	59.660	59.660	628,547
2023-02-07	58.000	58.460	57.200	57.600	57.600	263,694
2023-02-06	57.600	58.900	57.020	57.500	57.500	464,800
2023-02-03	60.700	60.800	56.600	57.620	57.620	1,192,464
2023-02-02	63.200	63.800	60.120	60.500	60.500	1,220,793
2023-02-01	67.000	67.980	59.420	59.420	59.420	1,861,634
2023-01-31	63.260	67.240	62.800	67.240	67.240	763,218
2023-01-30	64.000	64.560	62.260	63.840	63.840	328,844
2023-01-27	65.400	65.400	64.220	64.320	64.320	316,344
2023-01-26	64.800	66.340	64.500	64.960	64.960	505,496
2023-01-25	64.420	64.620	63.160	64.480	64.480	387,260
2023-01-24	61.520	65.860	61.520	64.420	64.420	1,154,270
2023-01-23	59.380	61.680	59.380	61.280	61.280	646,402
2023-01-20	57.500	59.500	57.500	58.800	58.800	522,149
2023-01-19	57.400	57.980	56.500	57.380	57.380	275,992
2023-01-18	56.500	59.240	56.500	58.100	58.100	466,283
2023-01-17	56.060	56.960	55.900	56.380	56.380	311,393
2023-01-16	57.500	57.500	55.900	56.080	56.080	351,173
2023-01-13	58.420	58.660	57.780	57.900	57.900	256,252
2023-01-12	60.000	60.080	58.300	58.400	58.400	437,338
2023-01-11	58.480	60.600	58.080	59.460	59.460	880,894
2023-01-10	57.800	58.640	57.400	58.480	58.480	304,702
2023-01-09	57.500	58.660	57.220	58.080	58.080	485,484
2023-01-05	57.200	57.960	55.820	56.520	56.520	437,120
2023-01-04	55.100	58.380	55.100	57.500	57.500	1,057,871
2023-01-03	58.000	59.440	55.000	55.000	55.000	1,009,332
2023-01-02	58.100	58.960	57.000	57.980	57.980	441,668
2022-12-30	56.500	58.200	56.300	58.160	58.160	483,261
2022-12-29	54.760	56.980	54.500	56.620	56.620	353,703
2022-12-28	54.500	56.020	53.500	54.780	54.780	470,910
2022-12-27	57.000	57.020	55.000	55.000	55.000	445,217
2022-12-23	56.500	57.100	56.100	56.620	56.620	299,117
2022-12-22	57.700	58.100	56.520	56.520	56.520	291,383
2022-12-21	57.400	57.700	56.320	57.700	57.700	264,447
2022-12-20	56.000	57.300	55.500	57.160	57.160	387,035
2022-12-19	56.500	57.640	56.220	56.460	56.460	171,549

← NewerPage 16 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.