Jastrzebska Spotka Weglowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 26.080 | 26.550 | 25.190 | 25.400 | 25.400 | 220,503 |
| 2026-07-23 | 26.190 | 26.310 | 25.580 | 25.910 | 25.910 | 135,524 |
| 2026-07-22 | 25.920 | 26.400 | 25.850 | 25.990 | 25.990 | 124,726 |
| 2026-07-21 | 25.960 | 26.250 | 25.730 | 25.890 | 25.890 | 108,976 |
| 2026-07-20 | 26.250 | 26.690 | 25.940 | 25.960 | 25.960 | 94,254 |
| 2026-07-17 | 26.120 | 26.340 | 25.750 | 26.060 | 26.060 | 162,442 |
| 2026-07-16 | 26.680 | 27.000 | 26.000 | 26.000 | 26.000 | 223,219 |
| 2026-07-15 | 27.270 | 27.640 | 26.660 | 26.760 | 26.760 | 538,898 |
| 2026-07-14 | 26.400 | 27.300 | 26.330 | 26.700 | 26.700 | 383,181 |
| 2026-07-13 | 25.170 | 26.810 | 25.170 | 26.400 | 26.400 | 562,314 |
| 2026-07-10 | 25.140 | 25.650 | 25.050 | 25.120 | 25.120 | 164,670 |
| 2026-07-09 | 25.250 | 25.600 | 24.910 | 25.010 | 25.010 | 151,606 |
| 2026-07-08 | 25.330 | 25.410 | 24.880 | 25.130 | 25.130 | 241,905 |
| 2026-07-07 | 25.640 | 25.820 | 25.100 | 25.120 | 25.120 | 258,281 |
| 2026-07-06 | 25.610 | 26.340 | 25.470 | 25.650 | 25.650 | 245,403 |
| 2026-07-03 | 25.380 | 25.930 | 25.060 | 25.600 | 25.600 | 184,206 |
| 2026-07-02 | 24.720 | 25.410 | 24.210 | 25.380 | 25.380 | 223,129 |
| 2026-07-01 | 24.800 | 24.910 | 24.050 | 24.600 | 24.600 | 245,355 |
| 2026-06-30 | 24.840 | 25.100 | 24.110 | 24.940 | 24.940 | 215,716 |
| 2026-06-29 | 24.180 | 24.910 | 24.180 | 24.600 | 24.600 | 194,991 |
| 2026-06-26 | 25.150 | 25.220 | 24.200 | 24.200 | 24.200 | 373,315 |
| 2026-06-25 | 24.900 | 25.290 | 24.600 | 25.110 | 25.110 | 303,730 |
| 2026-06-24 | 26.130 | 26.140 | 24.510 | 24.600 | 24.600 | 781,443 |
| 2026-06-23 | 26.850 | 26.870 | 25.500 | 26.080 | 26.080 | 624,882 |
| 2026-06-22 | 26.000 | 26.990 | 26.000 | 26.930 | 26.930 | 341,396 |
| 2026-06-19 | 25.650 | 26.620 | 25.620 | 25.970 | 25.970 | 532,522 |
| 2026-06-18 | 26.120 | 26.270 | 25.480 | 25.540 | 25.540 | 402,262 |
| 2026-06-17 | 25.820 | 26.350 | 25.770 | 25.950 | 25.950 | 222,200 |
| 2026-06-16 | 26.200 | 26.460 | 25.800 | 25.820 | 25.820 | 369,950 |
| 2026-06-15 | 25.720 | 26.680 | 25.430 | 26.190 | 26.190 | 774,885 |
| 2026-06-12 | 25.850 | 26.280 | 25.510 | 25.710 | 25.710 | 726,919 |
| 2026-06-11 | 27.100 | 27.100 | 25.920 | 25.920 | 25.920 | 898,268 |
| 2026-06-10 | 28.120 | 28.410 | 26.630 | 26.800 | 26.800 | 941,720 |
| 2026-06-09 | 29.000 | 29.280 | 28.390 | 28.540 | 28.540 | 602,236 |
| 2026-06-08 | 29.500 | 29.500 | 27.850 | 29.000 | 29.000 | 660,638 |
| 2026-06-05 | 29.500 | 29.780 | 28.830 | 29.500 | 29.500 | 437,180 |
| 2026-06-03 | 29.580 | 29.850 | 28.780 | 29.290 | 29.290 | 379,224 |
| 2026-06-02 | 27.800 | 29.990 | 27.470 | 29.300 | 29.300 | 1,238,054 |
| 2026-06-01 | 27.800 | 28.260 | 27.430 | 27.720 | 27.720 | 486,877 |
| 2026-05-29 | 27.230 | 28.600 | 27.230 | 28.020 | 28.020 | 752,526 |
| 2026-05-28 | 27.120 | 27.340 | 26.800 | 27.060 | 27.060 | 316,512 |
| 2026-05-27 | 28.650 | 28.650 | 27.120 | 27.120 | 27.120 | 683,683 |
| 2026-05-26 | 28.450 | 30.330 | 28.000 | 28.580 | 28.580 | 1,422,564 |
| 2026-05-25 | 26.550 | 28.450 | 26.330 | 28.300 | 28.300 | 888,928 |
| 2026-05-22 | 26.450 | 26.450 | 25.870 | 26.320 | 26.320 | 513,153 |
| 2026-05-21 | 25.800 | 26.450 | 25.760 | 26.450 | 26.450 | 393,030 |
| 2026-05-20 | 26.130 | 26.340 | 25.690 | 25.760 | 25.760 | 339,650 |
| 2026-05-19 | 26.980 | 27.220 | 26.000 | 26.110 | 26.110 | 433,047 |
| 2026-05-18 | 26.450 | 26.980 | 26.250 | 26.400 | 26.400 | 427,402 |
| 2026-05-15 | 27.980 | 27.990 | 26.130 | 26.450 | 26.450 | 808,739 |
| 2026-05-14 | 28.660 | 28.670 | 27.360 | 27.980 | 27.980 | 461,886 |
| 2026-05-13 | 28.000 | 28.240 | 27.300 | 28.000 | 28.000 | 528,766 |
| 2026-05-12 | 28.900 | 29.090 | 28.080 | 28.080 | 28.080 | 304,890 |
| 2026-05-11 | 28.500 | 29.030 | 28.380 | 28.500 | 28.500 | 229,464 |
| 2026-05-08 | 29.200 | 29.200 | 28.300 | 28.390 | 28.390 | 328,954 |
| 2026-05-07 | 29.600 | 29.600 | 28.680 | 28.710 | 28.710 | 500,180 |
| 2026-05-06 | 30.580 | 30.590 | 28.850 | 29.570 | 29.570 | 762,095 |
| 2026-05-05 | 29.000 | 30.780 | 28.700 | 30.540 | 30.540 | 750,872 |
| 2026-05-04 | 28.400 | 29.500 | 28.400 | 29.000 | 29.000 | 395,149 |
| 2026-04-30 | 28.780 | 28.930 | 28.050 | 28.300 | 28.300 | 286,967 |
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.