Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	56.500	57.640	56.220	56.460	56.460	171,549
2022-12-16	57.000	57.660	55.660	56.860	56.860	707,754
2022-12-15	57.000	58.480	56.640	58.360	58.360	524,052
2022-12-14	58.040	58.800	57.120	57.240	57.240	488,253
2022-12-13	58.900	60.080	57.360	58.300	58.300	619,808
2022-12-12	56.000	59.340	55.780	58.400	58.400	748,457
2022-12-09	55.600	56.740	55.020	56.720	56.720	428,522
2022-12-08	56.240	56.580	55.000	55.520	55.520	442,304
2022-12-07	55.860	56.860	55.740	56.360	56.360	348,429
2022-12-06	57.000	57.200	55.500	56.300	56.300	572,767
2022-12-05	57.440	59.120	57.380	57.500	57.500	381,754
2022-12-02	57.800	58.800	56.420	57.440	57.440	765,213
2022-12-01	61.920	62.600	57.040	58.020	58.020	1,899,039
2022-11-30	57.400	61.680	56.140	60.060	60.060	1,904,181
2022-11-29	51.600	57.400	51.600	57.400	57.400	2,574,827
2022-11-28	47.320	49.920	47.110	49.470	49.470	711,057
2022-11-25	47.480	47.800	46.900	47.340	47.340	304,300
2022-11-24	46.710	47.450	45.940	47.450	47.450	442,612
2022-11-23	46.770	47.800	46.250	46.540	46.540	406,402
2022-11-22	45.300	47.190	45.300	46.400	46.400	659,586
2022-11-21	46.340	46.340	44.440	45.000	45.000	923,200
2022-11-18	46.000	47.080	45.600	46.370	46.370	438,697
2022-11-17	46.400	46.990	45.330	45.860	45.860	578,540
2022-11-16	46.000	48.100	45.940	46.560	46.560	644,265
2022-11-15	46.900	47.740	45.920	47.210	47.210	708,114
2022-11-14	47.070	48.200	45.840	46.870	46.870	1,231,674
2022-11-10	47.400	48.100	45.620	47.200	47.200	1,129,567
2022-11-09	48.000	48.700	47.060	48.380	48.380	454,233
2022-11-08	45.500	48.280	45.400	47.900	47.900	672,438
2022-11-07	47.580	49.490	45.080	45.700	45.700	1,338,958
2022-11-04	45.700	48.380	45.700	47.580	47.580	1,068,482
2022-11-03	42.400	45.350	42.000	45.350	45.350	903,957
2022-11-02	41.710	43.450	41.490	43.000	43.000	839,705
2022-10-31	41.480	43.000	41.000	41.540	41.540	504,026
2022-10-28	39.800	42.010	39.400	41.220	41.220	552,016
2022-10-27	40.100	41.400	39.370	40.410	40.410	586,353
2022-10-26	37.950	40.490	37.500	40.490	40.490	894,426
2022-10-25	37.660	38.100	36.690	37.710	37.710	422,696
2022-10-24	36.900	37.300	35.530	37.300	37.300	323,073
2022-10-21	37.010	37.290	35.680	36.120	36.120	253,101
2022-10-20	36.490	37.550	35.770	37.290	37.290	283,457
2022-10-19	36.570	37.360	35.890	36.360	36.360	264,953
2022-10-18	38.120	38.440	36.170	36.250	36.250	347,120
2022-10-17	37.300	38.160	36.900	37.750	37.750	299,338
2022-10-14	37.220	38.080	36.510	37.180	37.180	749,175
2022-10-13	35.630	36.630	35.000	36.400	36.400	650,273
2022-10-12	35.010	35.980	33.840	35.620	35.620	615,492
2022-10-11	33.700	35.360	33.380	34.560	34.560	473,532
2022-10-10	36.020	36.300	33.820	33.890	33.890	400,367
2022-10-07	35.700	36.650	35.420	36.300	36.300	319,803
2022-10-06	36.470	36.680	35.300	35.700	35.700	244,283
2022-10-05	36.200	36.600	35.530	36.060	36.060	348,695
2022-10-04	36.500	36.620	34.910	36.600	36.600	625,815
2022-10-03	33.350	35.140	32.320	35.140	35.140	579,017
2022-09-30	33.230	33.810	32.520	33.340	33.340	545,147
2022-09-29	34.200	34.760	32.400	33.000	33.000	587,155
2022-09-28	33.510	34.300	32.500	33.820	33.820	777,273
2022-09-27	34.000	34.800	32.820	33.540	33.540	1,249,252
2022-09-26	36.500	36.500	33.370	33.940	33.940	1,503,121
2022-09-23	38.500	38.500	37.300	37.600	37.600	548,868

← NewerPage 17 of 21 · 1,252 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.