Jastrzebska Spotka Weglowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 63.980 | 66.280 | 62.800 | 64.360 | 64.360 | 1,109,543 |
| 2022-06-27 | 61.000 | 63.900 | 60.440 | 63.800 | 63.800 | 580,961 |
| 2022-06-24 | 61.420 | 62.500 | 57.840 | 60.480 | 60.480 | 1,045,041 |
| 2022-06-23 | 64.800 | 64.980 | 60.880 | 60.880 | 60.880 | 928,668 |
| 2022-06-22 | 65.000 | 65.280 | 63.600 | 64.800 | 64.800 | 587,222 |
| 2022-06-21 | 64.000 | 66.580 | 63.640 | 66.200 | 66.200 | 519,126 |
| 2022-06-20 | 66.420 | 67.200 | 62.980 | 63.020 | 63.020 | 688,486 |
| 2022-06-17 | 67.200 | 68.060 | 64.700 | 65.980 | 65.980 | 929,673 |
| 2022-06-15 | 67.500 | 68.240 | 66.000 | 68.200 | 68.200 | 393,833 |
| 2022-06-14 | 64.000 | 67.360 | 63.720 | 67.360 | 67.360 | 759,514 |
| 2022-06-13 | 66.360 | 67.000 | 64.260 | 64.260 | 64.260 | 827,001 |
| 2022-06-10 | 69.120 | 70.200 | 68.000 | 68.400 | 68.400 | 523,929 |
| 2022-06-09 | 69.660 | 71.600 | 68.920 | 70.400 | 70.400 | 561,287 |
| 2022-06-08 | 70.600 | 73.860 | 69.120 | 69.980 | 69.980 | 1,304,414 |
| 2022-06-07 | 67.700 | 70.200 | 67.120 | 70.200 | 70.200 | 532,571 |
| 2022-06-06 | 66.780 | 68.700 | 66.020 | 67.700 | 67.700 | 421,622 |
| 2022-06-03 | 67.980 | 68.000 | 65.660 | 65.800 | 65.800 | 270,901 |
| 2022-06-02 | 64.900 | 67.340 | 64.540 | 67.340 | 67.340 | 361,672 |
| 2022-06-01 | 66.680 | 66.700 | 64.120 | 64.700 | 64.700 | 477,886 |
| 2022-05-31 | 67.740 | 68.200 | 66.400 | 66.400 | 66.400 | 561,779 |
| 2022-05-30 | 69.400 | 69.700 | 67.060 | 67.500 | 67.500 | 309,740 |
| 2022-05-27 | 68.040 | 69.180 | 67.300 | 68.500 | 68.500 | 360,185 |
| 2022-05-26 | 69.600 | 69.940 | 67.020 | 67.900 | 67.900 | 528,536 |
| 2022-05-25 | 72.000 | 72.200 | 69.140 | 69.560 | 69.560 | 454,123 |
| 2022-05-24 | 69.000 | 72.800 | 68.200 | 71.500 | 71.500 | 1,023,790 |
| 2022-05-23 | 68.000 | 70.000 | 66.980 | 70.000 | 70.000 | 602,885 |
| 2022-05-20 | 70.000 | 71.500 | 66.600 | 66.600 | 66.600 | 921,298 |
| 2022-05-19 | 67.760 | 69.500 | 64.900 | 69.460 | 69.460 | 824,297 |
| 2022-05-18 | 67.500 | 68.640 | 67.300 | 68.000 | 68.000 | 317,098 |
| 2022-05-17 | 67.540 | 68.880 | 66.840 | 67.320 | 67.320 | 356,710 |
| 2022-05-16 | 68.960 | 69.320 | 65.920 | 66.640 | 66.640 | 471,887 |
| 2022-05-13 | 64.480 | 68.000 | 64.020 | 68.000 | 68.000 | 491,125 |
| 2022-05-12 | 63.000 | 64.100 | 61.380 | 63.040 | 63.040 | 454,468 |
| 2022-05-11 | 63.000 | 64.920 | 62.400 | 64.540 | 64.540 | 285,240 |
| 2022-05-10 | 65.020 | 65.580 | 61.960 | 62.860 | 62.860 | 465,960 |
| 2022-05-09 | 66.420 | 67.160 | 63.520 | 65.040 | 65.040 | 360,411 |
| 2022-05-06 | 61.900 | 66.420 | 61.200 | 66.420 | 66.420 | 725,737 |
| 2022-05-05 | 71.000 | 71.100 | 63.440 | 63.440 | 63.440 | 1,045,033 |
| 2022-05-04 | 66.220 | 69.600 | 66.220 | 69.600 | 69.600 | 492,378 |
| 2022-05-02 | 66.720 | 67.800 | 65.020 | 66.540 | 66.540 | 365,932 |
| 2022-04-29 | 71.000 | 71.440 | 67.620 | 67.620 | 67.620 | 568,669 |
| 2022-04-28 | 67.640 | 70.000 | 66.860 | 69.900 | 69.900 | 809,981 |
| 2022-04-27 | 66.060 | 69.100 | 65.400 | 66.720 | 66.720 | 836,504 |
| 2022-04-26 | 64.340 | 67.460 | 63.680 | 65.220 | 65.220 | 997,408 |
| 2022-04-25 | 61.000 | 64.800 | 59.000 | 63.860 | 63.860 | 1,559,901 |
| 2022-04-22 | 67.420 | 67.900 | 64.220 | 64.340 | 64.340 | 1,078,388 |
| 2022-04-21 | 68.900 | 69.800 | 65.840 | 69.020 | 69.020 | 1,203,407 |
| 2022-04-20 | 68.500 | 71.120 | 67.660 | 68.900 | 68.900 | 872,702 |
| 2022-04-19 | 74.380 | 74.880 | 70.100 | 71.220 | 71.220 | 951,067 |
| 2022-04-14 | 71.380 | 74.920 | 71.380 | 74.500 | 74.500 | 1,184,865 |
| 2022-04-13 | 72.000 | 72.400 | 70.080 | 70.920 | 70.920 | 574,281 |
| 2022-04-12 | 70.500 | 71.740 | 69.300 | 70.780 | 70.780 | 1,041,305 |
| 2022-04-11 | 68.060 | 71.200 | 67.400 | 71.040 | 71.040 | 936,123 |
| 2022-04-08 | 68.800 | 69.460 | 66.800 | 68.980 | 68.980 | 657,535 |
| 2022-04-07 | 68.140 | 70.080 | 65.880 | 66.800 | 66.800 | 1,171,657 |
| 2022-04-06 | 71.500 | 72.500 | 67.740 | 67.960 | 67.960 | 1,618,676 |
| 2022-04-05 | 71.900 | 74.800 | 69.540 | 72.500 | 72.500 | 2,275,649 |
| 2022-04-04 | 77.000 | 77.000 | 71.900 | 71.900 | 71.900 | 1,779,418 |
| 2022-04-01 | 77.900 | 78.280 | 76.000 | 77.000 | 77.000 | 691,261 |
| 2022-03-31 | 77.600 | 79.400 | 77.000 | 77.800 | 77.800 | 949,634 |
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.