Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	76.940	79.800	76.160	79.000	79.000	1,917,379
2022-03-29	79.500	79.740	71.600	75.040	75.040	2,730,279
2022-03-28	74.900	78.800	74.340	78.580	78.580	1,419,011
2022-03-25	75.920	77.700	74.600	75.240	75.240	931,726
2022-03-24	75.900	77.300	73.400	76.840	76.840	967,281
2022-03-23	74.800	77.940	73.600	75.980	75.980	1,345,233
2022-03-22	71.000	75.480	70.360	74.500	74.500	1,442,279
2022-03-21	70.700	72.300	69.780	71.400	71.400	899,379
2022-03-18	72.500	73.800	69.540	69.800	69.800	2,346,117
2022-03-17	65.000	72.280	63.620	72.280	72.280	1,930,096
2022-03-16	67.780	68.900	64.020	64.020	64.020	1,146,476
2022-03-15	66.800	67.300	63.520	67.280	67.280	1,372,306
2022-03-14	71.000	71.320	67.060	67.060	67.060	1,028,861
2022-03-11	70.000	71.520	66.320	70.500	70.500	1,492,471
2022-03-10	63.340	70.600	61.700	68.380	68.380	2,001,649
2022-03-09	72.000	72.800	63.000	64.000	64.000	2,126,797
2022-03-08	72.900	74.200	65.540	70.220	70.220	3,193,281
2022-03-07	75.000	83.960	66.840	71.400	71.400	6,183,844
2022-03-04	69.480	75.480	65.900	71.600	71.600	4,643,027
2022-03-03	77.880	77.980	61.200	67.700	67.700	6,386,768
2022-03-02	56.100	70.900	55.620	70.900	70.900	6,227,989
2022-03-01	54.000	55.920	50.480	54.000	54.000	3,266,171
2022-02-28	41.800	51.500	41.260	49.220	49.220	4,272,692
2022-02-25	41.500	42.270	39.500	41.800	41.800	1,909,169
2022-02-24	40.000	43.150	36.510	38.070	38.070	3,282,223
2022-02-23	46.000	47.300	43.800	44.090	44.090	1,254,292
2022-02-22	40.430	45.690	40.200	45.180	45.180	1,575,350
2022-02-21	45.500	45.900	40.950	41.850	41.850	1,676,518
2022-02-18	44.500	45.710	43.460	44.520	44.520	758,269
2022-02-17	47.330	47.510	44.050	44.550	44.550	1,122,726
2022-02-16	49.000	49.750	46.820	47.010	47.010	940,079
2022-02-15	45.700	48.890	45.500	48.000	48.000	1,068,805
2022-02-14	46.280	47.690	44.750	45.470	45.470	1,393,123
2022-02-11	47.500	48.900	46.330	48.310	48.310	818,747
2022-02-10	48.950	50.260	47.470	48.800	48.800	982,460
2022-02-09	46.500	48.800	46.490	48.800	48.800	1,189,562
2022-02-08	45.230	45.990	44.670	45.980	45.980	599,283
2022-02-07	45.720	46.390	44.570	45.530	45.530	620,659
2022-02-04	44.900	45.840	43.030	44.950	44.950	1,225,751
2022-02-03	46.500	47.280	44.610	44.850	44.850	1,423,080
2022-02-02	42.740	47.600	42.500	46.960	46.960	3,355,963
2022-02-01	40.000	42.120	39.020	42.040	42.040	939,019
2022-01-31	40.960	42.500	39.550	39.550	39.550	1,774,601
2022-01-28	39.980	40.430	38.770	40.300	40.300	943,908
2022-01-27	37.000	40.000	36.810	39.830	39.830	1,330,644
2022-01-26	35.990	38.370	35.900	37.800	37.800	1,567,051
2022-01-25	35.350	36.000	33.460	35.450	35.450	1,699,345
2022-01-24	38.200	39.290	33.880	34.400	34.400	2,339,876
2022-01-21	39.400	39.860	38.100	38.650	38.650	782,732
2022-01-20	40.970	41.580	39.620	40.300	40.300	460,061
2022-01-19	39.400	41.280	38.820	40.960	40.960	1,027,560
2022-01-18	41.500	41.650	39.980	40.200	40.200	789,469
2022-01-17	41.500	42.700	40.720	41.530	41.530	1,997,867
2022-01-14	40.000	40.700	39.620	40.010	40.010	646,932
2022-01-13	40.500	41.230	40.150	40.400	40.400	697,172
2022-01-12	40.000	40.980	39.700	40.750	40.750	1,029,840
2022-01-11	38.900	39.600	37.830	39.600	39.600	680,467
2022-01-10	39.300	40.100	37.620	38.310	38.310	1,017,877
2022-01-07	36.500	38.470	35.620	38.340	38.340	1,019,621
2022-01-05	35.670	36.640	35.310	36.540	36.540	596,848

← NewerPage 20 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.