Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	35.700	35.700	34.400	35.460	35.460	600,686
2022-01-03	35.100	36.350	35.100	35.400	35.400	817,655
2021-12-30	35.780	36.260	34.550	34.870	34.870	766,292
2021-12-29	33.890	35.580	33.580	35.500	35.500	820,899
2021-12-28	32.820	35.000	32.600	33.990	33.990	2,059,293
2021-12-27	34.500	34.810	32.400	33.040	33.040	2,053,787
2021-12-23	34.990	35.600	34.230	34.570	34.570	750,345
2021-12-22	36.230	36.400	34.210	34.750	34.750	921,944
2021-12-21	35.800	36.200	34.550	35.930	35.930	795,867
2021-12-20	35.730	36.000	33.800	35.050	35.050	2,222,289
2021-12-17	38.440	38.530	36.450	36.720	36.720	1,637,261
2021-12-16	37.500	38.900	37.260	38.900	38.900	1,212,331
2021-12-15	39.760	40.030	36.160	36.220	36.220	1,191,795
2021-12-14	38.300	40.290	37.300	39.760	39.760	1,024,030
2021-12-13	40.160	40.880	38.150	38.410	38.410	1,000,906
2021-12-10	40.680	41.770	40.000	40.130	40.130	560,860
2021-12-09	42.500	42.930	40.000	40.680	40.680	871,481
2021-12-08	42.800	44.400	42.210	42.330	42.330	909,173
2021-12-07	41.200	42.420	41.070	42.200	42.200	555,050
2021-12-06	41.300	41.900	40.000	40.500	40.500	466,938
2021-12-03	42.410	42.850	40.900	40.900	40.900	460,284
2021-12-02	41.900	42.290	40.730	41.420	41.420	444,159
2021-12-01	41.750	43.200	41.300	42.180	42.180	953,316
2021-11-30	38.500	41.790	38.160	41.100	41.100	1,167,989
2021-11-29	39.200	39.640	37.140	39.490	39.490	1,314,399
2021-11-26	41.000	41.500	37.890	38.020	38.020	1,489,037
2021-11-25	41.600	43.000	40.920	42.800	42.800	589,835
2021-11-24	42.050	42.650	40.780	41.190	41.190	520,406
2021-11-23	42.180	43.350	41.300	41.300	41.300	769,936
2021-11-22	41.200	42.300	39.000	42.180	42.180	1,083,563
2021-11-19	40.200	42.280	38.900	41.000	41.000	2,133,045
2021-11-18	44.000	44.500	40.310	40.510	40.510	1,292,328
2021-11-17	43.520	44.200	42.500	42.600	42.600	588,239
2021-11-16	42.700	44.480	42.000	43.270	43.270	1,241,141
2021-11-15	46.020	47.390	41.770	42.730	42.730	2,288,974
2021-11-12	46.350	47.000	44.930	46.590	46.590	1,018,087
2021-11-10	49.300	50.020	44.840	45.260	45.260	1,824,400
2021-11-09	51.980	52.500	49.280	49.280	49.280	506,202
2021-11-08	49.200	52.280	48.800	52.000	52.000	550,187
2021-11-05	49.620	49.980	48.600	49.340	49.340	292,244
2021-11-04	49.060	51.000	48.450	49.490	49.490	630,781
2021-11-03	47.880	49.510	47.100	48.700	48.700	896,141
2021-11-02	51.000	52.620	47.500	47.500	47.500	1,458,976
2021-10-29	50.060	53.300	49.500	51.800	51.800	883,047
2021-10-28	50.860	51.680	49.400	50.720	50.720	629,841
2021-10-27	52.000	52.560	50.560	51.260	51.260	794,532
2021-10-26	54.200	54.560	52.660	52.800	52.800	416,366
2021-10-25	52.600	54.740	52.560	54.140	54.140	1,051,707
2021-10-22	51.760	54.440	50.200	52.000	52.000	1,082,247
2021-10-21	53.600	54.760	51.520	51.600	51.600	1,067,982
2021-10-20	55.500	56.900	51.740	54.920	54.920	1,925,610
2021-10-19	62.000	62.480	55.020	55.360	55.360	2,181,214
2021-10-18	56.800	61.200	56.760	61.100	61.100	1,278,728
2021-10-15	56.000	56.380	54.320	56.260	56.260	960,736
2021-10-14	60.000	61.600	54.040	54.860	54.860	2,260,207

← NewerPage 21 of 21 · 1,255 trading days

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.