Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	29.910	32.620	29.300	32.500	32.500	2,377,802
2026-01-30	26.710	30.250	26.200	29.550	29.550	2,087,678
2026-01-29	27.400	27.930	26.560	26.650	26.650	385,533
2026-01-28	25.900	27.660	25.400	27.400	27.400	934,179
2026-01-27	27.600	28.980	26.720	26.990	26.990	971,387
2026-01-26	27.000	28.100	27.000	27.450	27.450	539,223
2026-01-23	25.790	27.200	25.630	26.750	26.750	603,111
2026-01-22	25.330	26.000	25.260	25.790	25.790	404,382
2026-01-21	26.000	26.270	25.200	25.320	25.320	452,258
2026-01-20	27.020	27.200	25.850	26.280	26.280	406,098
2026-01-19	27.500	28.240	25.800	26.660	26.660	1,002,257
2026-01-16	28.590	29.150	27.430	27.790	27.790	1,154,833
2026-01-15	27.250	28.710	26.790	28.630	28.630	1,402,925
2026-01-14	26.000	27.250	25.640	27.250	27.250	946,319
2026-01-13	25.500	26.880	25.420	26.500	26.500	884,773
2026-01-12	25.410	25.890	25.200	25.500	25.500	497,294
2026-01-09	25.120	25.460	24.660	25.250	25.250	503,613
2026-01-08	25.750	25.770	24.700	25.100	25.100	538,848
2026-01-07	24.240	25.570	24.240	25.350	25.350	1,033,774
2026-01-05	23.680	23.950	23.300	23.950	23.950	334,700
2026-01-02	22.780	23.720	22.670	23.450	23.450	455,037
2025-12-30	22.630	23.800	22.500	23.400	23.400	555,948
2025-12-29	22.500	22.780	22.250	22.730	22.730	358,128
2025-12-23	21.700	22.420	21.410	22.240	22.240	1,550,969
2025-12-22	21.500	22.870	21.490	21.840	21.840	827,335
2025-12-19	21.390	21.770	21.190	21.480	21.480	1,123,387
2025-12-18	21.410	21.420	21.000	21.390	21.390	455,357
2025-12-17	21.990	22.010	21.300	21.420	21.420	342,257
2025-12-16	22.020	22.030	21.630	21.910	21.910	271,637
2025-12-15	21.910	22.300	21.570	22.020	22.020	352,726
2025-12-12	22.170	22.300	21.700	21.910	21.910	406,506
2025-12-11	22.480	22.500	22.000	22.350	22.350	345,787
2025-12-10	22.070	23.000	21.850	22.560	22.560	684,691
2025-12-09	22.000	22.050	20.600	21.780	21.780	1,179,656
2025-12-08	22.700	22.870	22.020	22.150	22.150	338,311
2025-12-05	22.750	22.960	22.550	22.700	22.700	348,668
2025-12-04	23.500	23.590	22.600	22.650	22.650	320,506
2025-12-03	23.380	23.580	23.080	23.430	23.430	265,382
2025-12-02	23.620	23.700	23.020	23.280	23.280	403,223
2025-12-01	23.510	23.910	23.510	23.770	23.770	205,666
2025-11-28	23.650	23.910	23.510	23.840	23.840	192,622
2025-11-27	24.140	24.240	23.780	23.780	23.780	129,460
2025-11-26	24.800	24.990	23.910	24.200	24.200	312,397
2025-11-25	23.790	23.930	23.590	23.800	23.800	177,254
2025-11-24	23.900	24.050	23.500	23.740	23.740	254,598
2025-11-21	23.790	24.050	23.500	23.710	23.710	225,358
2025-11-20	24.210	24.250	23.920	24.000	24.000	132,061
2025-11-19	23.600	24.270	23.560	24.000	24.000	192,126
2025-11-18	23.950	23.950	23.450	23.550	23.550	289,699
2025-11-17	24.500	24.500	23.840	23.940	23.940	223,843
2025-11-14	24.500	24.720	24.020	24.400	24.400	312,710
2025-11-13	25.000	25.430	24.640	24.640	24.640	278,145
2025-11-12	25.350	25.410	24.870	24.970	24.970	204,566
2025-11-10	25.000	25.500	24.940	25.000	25.000	117,943
2025-11-07	25.740	25.800	24.650	24.850	24.850	314,143
2025-11-06	24.780	25.550	24.780	25.400	25.400	179,533
2025-11-05	25.050	25.080	24.530	24.780	24.780	274,781
2025-11-04	25.330	25.400	24.820	25.080	25.080	328,826
2025-11-03	26.150	26.160	25.400	25.400	25.400	262,821
2025-10-31	25.800	26.250	25.700	25.890	25.890	330,579

← NewerPage 4 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.