Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	29.260	29.400	28.080	28.100	28.100	345,945
2026-04-28	26.900	29.370	26.770	29.060	29.060	724,004
2026-04-27	28.200	28.200	26.900	26.900	26.900	357,356
2026-04-24	28.450	28.450	27.510	27.620	27.620	356,472
2026-04-23	28.400	29.100	28.050	28.200	28.200	351,482
2026-04-22	27.750	28.450	27.550	27.900	27.900	275,395
2026-04-21	27.700	28.000	27.410	27.600	27.600	503,100
2026-04-20	28.190	28.540	27.540	27.760	27.760	585,893
2026-04-17	27.500	28.500	27.100	27.420	27.420	972,644
2026-04-16	26.980	27.650	26.520	27.270	27.270	881,376
2026-04-15	27.500	27.550	26.700	26.750	26.750	687,788
2026-04-14	28.600	28.620	27.160	27.410	27.410	759,318
2026-04-13	29.700	29.990	28.600	28.600	28.600	674,868
2026-04-10	31.050	31.050	28.200	28.550	28.550	1,426,240
2026-04-09	31.100	31.650	30.820	31.100	31.100	614,582
2026-04-08	32.200	32.500	30.150	30.900	30.900	2,086,363
2026-04-07	32.960	35.300	32.600	34.750	34.750	1,527,881
2026-04-02	32.900	33.020	32.080	32.600	32.600	556,125
2026-04-01	33.740	33.800	31.590	32.000	32.000	1,297,181
2026-03-31	34.350	34.880	33.130	34.460	34.460	615,994
2026-03-30	32.700	34.400	32.250	34.350	34.350	1,022,907
2026-03-27	31.980	32.600	31.140	32.000	32.000	705,545
2026-03-26	31.870	32.200	30.640	31.120	31.120	336,851
2026-03-25	32.000	32.750	31.290	31.870	31.870	413,790
2026-03-24	31.750	32.780	30.500	31.800	31.800	733,702
2026-03-23	36.000	36.100	31.500	31.730	31.730	1,871,110
2026-03-20	35.300	35.980	33.770	34.150	34.150	1,230,545
2026-03-19	32.990	35.690	32.860	35.300	35.300	1,948,932
2026-03-18	33.090	33.340	32.380	32.720	32.720	404,419
2026-03-17	31.400	33.070	31.250	33.000	33.000	895,928
2026-03-16	31.900	32.560	31.420	31.680	31.680	788,755
2026-03-13	30.900	32.690	29.550	31.520	31.520	1,561,823
2026-03-12	31.800	32.210	30.750	30.970	30.970	739,117
2026-03-11	31.870	32.400	31.090	31.800	31.800	768,029
2026-03-10	31.000	32.220	29.890	31.740	31.740	971,593
2026-03-09	31.100	32.050	30.410	31.480	31.480	1,588,596
2026-03-06	30.150	30.650	29.200	30.320	30.320	754,001
2026-03-05	29.070	30.970	28.540	29.900	29.900	1,571,026
2026-03-04	28.880	30.030	28.550	28.860	28.860	1,006,620
2026-03-03	27.100	29.200	25.670	28.530	28.530	1,864,817
2026-03-02	27.100	27.940	26.100	26.900	26.900	543,241
2026-02-27	26.570	27.500	26.570	27.140	27.140	391,010
2026-02-26	26.750	26.990	26.390	26.530	26.530	193,841
2026-02-25	26.750	27.090	26.300	26.750	26.750	296,245
2026-02-24	26.400	26.430	25.900	26.320	26.320	176,823
2026-02-23	25.500	26.800	25.220	26.230	26.230	454,516
2026-02-20	25.640	25.920	24.900	25.250	25.250	392,704
2026-02-19	26.300	26.500	25.550	25.590	25.590	274,558
2026-02-18	25.750	26.530	25.750	26.280	26.280	293,212
2026-02-17	26.850	26.850	25.620	25.750	25.750	385,337
2026-02-16	27.500	27.890	26.830	26.910	26.910	522,958
2026-02-13	27.440	27.580	26.060	27.180	27.180	1,158,609
2026-02-12	25.500	27.760	25.500	26.780	26.780	1,479,079
2026-02-11	24.990	25.760	24.900	25.350	25.350	680,939
2026-02-10	24.930	25.430	24.800	24.800	24.800	427,556
2026-02-09	25.800	26.340	24.800	24.920	24.920	624,137
2026-02-06	24.980	27.400	23.950	25.620	25.620	1,729,028
2026-02-05	26.800	26.800	24.610	24.700	24.700	1,218,996
2026-02-04	27.800	28.460	25.550	26.430	26.430	1,910,983
2026-02-03	32.700	32.800	27.050	27.050	27.050	2,411,731

← NewerPage 3 of 5 · 249 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.