Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	37.290	38.120	36.770	37.750	37.750	545,503
2022-09-20	38.840	39.400	37.050	37.290	37.290	576,509
2022-09-19	37.190	38.190	36.660	38.000	38.000	706,193
2022-09-16	37.500	37.600	36.260	36.630	36.630	1,243,218
2022-09-15	38.510	38.510	37.220	37.700	37.700	752,221
2022-09-14	36.700	38.860	35.450	38.210	38.210	539,228
2022-09-13	39.300	39.490	37.390	37.400	37.400	932,372
2022-09-12	40.000	40.300	38.350	38.700	38.700	794,708
2022-09-09	38.860	40.380	38.500	39.740	39.740	1,163,396
2022-09-08	39.180	40.020	37.500	38.020	38.020	809,118
2022-09-07	38.500	39.870	37.700	38.390	38.390	1,250,669
2022-09-06	42.950	43.400	38.900	39.320	39.320	1,352,645
2022-09-05	42.460	43.970	41.990	42.480	42.480	687,007
2022-09-02	45.500	45.500	42.220	43.110	43.110	998,317
2022-09-01	47.400	47.440	44.220	44.280	44.280	911,284
2022-08-31	50.040	51.180	47.070	47.560	47.560	846,412
2022-08-30	54.000	54.600	49.500	49.520	49.520	874,173
2022-08-29	51.320	53.300	49.860	53.300	53.300	439,588
2022-08-26	52.540	53.160	51.640	51.640	51.640	286,789
2022-08-25	53.900	54.960	52.520	52.860	52.860	426,255
2022-08-24	55.000	55.580	53.100	53.100	53.100	490,536
2022-08-23	53.500	56.220	52.800	55.900	55.900	737,822
2022-08-22	52.040	54.220	51.580	53.500	53.500	536,163
2022-08-19	56.000	57.140	52.740	52.740	52.740	1,312,077
2022-08-18	48.880	55.000	48.510	55.000	55.000	1,734,804
2022-08-17	50.200	50.680	47.820	48.900	48.900	600,823
2022-08-16	50.900	51.480	50.300	50.540	50.540	414,052
2022-08-12	48.910	51.640	48.900	50.380	50.380	779,778
2022-08-11	49.440	49.440	48.330	48.720	48.720	188,097
2022-08-10	48.190	49.550	47.700	48.700	48.700	407,659
2022-08-09	49.400	49.780	47.680	48.200	48.200	356,415
2022-08-08	48.000	49.380	47.260	49.380	49.380	313,288
2022-08-05	46.900	48.000	44.690	47.760	47.760	533,414
2022-08-04	49.000	49.000	46.760	46.760	46.760	541,573
2022-08-03	49.230	49.480	48.300	48.640	48.640	236,406
2022-08-02	50.140	50.740	48.660	49.000	49.000	443,544
2022-08-01	50.900	51.660	50.200	51.100	51.100	395,341
2022-07-29	48.990	50.680	48.380	50.420	50.420	612,778
2022-07-28	48.600	49.840	47.570	48.080	48.080	492,740
2022-07-27	48.120	48.640	46.260	47.960	47.960	465,125
2022-07-26	50.100	51.180	47.220	48.100	48.100	822,264
2022-07-25	50.520	51.040	49.620	49.870	49.870	368,684
2022-07-22	50.400	51.240	50.000	50.200	50.200	366,325
2022-07-21	52.000	52.240	49.900	50.220	50.220	515,845
2022-07-20	52.500	53.400	51.100	52.000	52.000	494,045
2022-07-19	52.500	52.620	50.800	51.980	51.980	644,531
2022-07-18	50.220	53.320	50.220	52.500	52.500	843,213
2022-07-15	50.800	50.840	49.220	50.000	50.000	503,228
2022-07-14	49.990	52.080	48.700	49.860	49.860	691,182
2022-07-13	52.580	52.580	47.750	49.580	49.580	1,175,112
2022-07-12	50.960	53.480	50.200	52.360	52.360	648,779
2022-07-11	50.640	52.400	49.900	51.040	51.040	645,841
2022-07-08	52.000	52.940	50.480	52.160	52.160	720,675
2022-07-07	48.500	52.180	48.500	52.000	52.000	1,104,887
2022-07-06	50.980	52.480	48.000	48.000	48.000	2,041,893
2022-07-05	59.120	59.420	50.500	50.980	50.980	2,254,325
2022-07-04	58.160	59.440	56.240	58.900	58.900	614,533
2022-07-01	62.980	63.700	57.920	57.920	57.920	1,952,533
2022-06-30	64.200	65.880	63.760	64.320	64.320	664,367
2022-06-29	63.280	65.320	62.680	65.320	65.320	574,745

← NewerPage 18 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.