Jastrzebska Spotka Weglowa SA historical data

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

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

← NewerPage 2 of 21 · 1,251 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.