Jastrzebska Spotka Weglowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 25.800 | 26.250 | 25.700 | 25.890 | 25.890 | 330,579 |
| 2025-10-30 | 25.520 | 26.100 | 25.300 | 25.780 | 25.780 | 296,058 |
| 2025-10-29 | 25.710 | 26.400 | 25.500 | 25.500 | 25.500 | 322,814 |
| 2025-10-28 | 25.310 | 25.710 | 24.920 | 25.700 | 25.700 | 343,107 |
| 2025-10-27 | 25.800 | 25.950 | 25.100 | 25.140 | 25.140 | 277,189 |
| 2025-10-24 | 26.290 | 26.790 | 25.500 | 25.590 | 25.590 | 432,028 |
| 2025-10-23 | 26.310 | 26.530 | 25.820 | 26.030 | 26.030 | 308,495 |
| 2025-10-22 | 26.700 | 26.960 | 24.950 | 26.360 | 26.360 | 1,523,573 |
| 2025-10-21 | 26.330 | 28.960 | 26.330 | 27.490 | 27.490 | 3,064,334 |
| 2025-10-20 | 24.920 | 26.330 | 24.640 | 26.330 | 26.330 | 1,147,109 |
| 2025-10-17 | 23.490 | 24.700 | 23.300 | 24.240 | 24.240 | 586,371 |
| 2025-10-16 | 24.100 | 24.300 | 23.400 | 23.410 | 23.410 | 755,343 |
| 2025-10-15 | 24.230 | 24.650 | 23.660 | 23.780 | 23.780 | 554,481 |
| 2025-10-14 | 26.250 | 26.250 | 24.100 | 24.170 | 24.170 | 1,397,201 |
| 2025-10-13 | 27.000 | 27.570 | 25.470 | 26.500 | 26.500 | 1,104,264 |
| 2025-10-10 | 26.720 | 27.100 | 26.310 | 26.960 | 26.960 | 688,448 |
| 2025-10-09 | 25.200 | 27.810 | 25.200 | 27.000 | 27.000 | 2,908,729 |
| 2025-10-08 | 24.500 | 25.120 | 24.400 | 25.100 | 25.100 | 546,306 |
| 2025-10-07 | 23.750 | 24.370 | 23.440 | 24.330 | 24.330 | 436,778 |
| 2025-10-06 | 23.300 | 24.060 | 23.300 | 23.520 | 23.520 | 535,823 |
| 2025-10-03 | 22.990 | 23.250 | 22.780 | 22.900 | 22.900 | 340,384 |
| 2025-10-02 | 23.270 | 23.600 | 22.760 | 22.790 | 22.790 | 585,038 |
| 2025-10-01 | 22.680 | 23.040 | 22.430 | 23.000 | 23.000 | 528,713 |
| 2025-09-30 | 23.010 | 23.800 | 22.740 | 22.740 | 22.740 | 1,874,888 |
| 2025-09-29 | 26.000 | 26.150 | 25.280 | 25.280 | 25.280 | 388,783 |
| 2025-09-26 | 25.680 | 26.000 | 25.110 | 25.970 | 25.970 | 344,056 |
| 2025-09-25 | 26.120 | 26.200 | 25.450 | 25.680 | 25.680 | 279,590 |
| 2025-09-24 | 25.300 | 26.120 | 25.120 | 26.100 | 26.100 | 709,871 |
| 2025-09-23 | 25.940 | 25.940 | 24.750 | 25.000 | 25.000 | 595,862 |
| 2025-09-22 | 24.000 | 25.740 | 24.000 | 25.730 | 25.730 | 995,708 |
| 2025-09-19 | 24.250 | 24.480 | 23.810 | 23.940 | 23.940 | 426,329 |
| 2025-09-18 | 23.980 | 24.920 | 23.780 | 24.150 | 24.150 | 617,110 |
| 2025-09-17 | 23.960 | 24.100 | 23.690 | 23.980 | 23.980 | 231,722 |
| 2025-09-16 | 23.340 | 24.260 | 23.010 | 23.960 | 23.960 | 731,867 |
| 2025-09-15 | 22.670 | 23.150 | 22.530 | 23.130 | 23.130 | 288,315 |
| 2025-09-12 | 22.780 | 22.850 | 22.380 | 22.500 | 22.500 | 317,481 |
| 2025-09-11 | 22.460 | 22.700 | 22.270 | 22.700 | 22.700 | 143,194 |
| 2025-09-10 | 22.740 | 22.810 | 22.160 | 22.440 | 22.440 | 281,275 |
| 2025-09-09 | 23.090 | 23.150 | 22.650 | 22.890 | 22.890 | 192,511 |
| 2025-09-08 | 23.000 | 23.170 | 22.760 | 23.120 | 23.120 | 151,047 |
| 2025-09-05 | 22.750 | 23.090 | 22.540 | 22.780 | 22.780 | 199,177 |
| 2025-09-04 | 22.700 | 22.890 | 22.520 | 22.660 | 22.660 | 92,409 |
| 2025-09-03 | 22.550 | 22.840 | 22.160 | 22.700 | 22.700 | 294,905 |
| 2025-09-02 | 22.750 | 22.750 | 22.150 | 22.430 | 22.430 | 147,192 |
| 2025-09-01 | 22.640 | 22.970 | 22.480 | 22.540 | 22.540 | 131,910 |
| 2025-08-29 | 22.720 | 22.900 | 22.330 | 22.640 | 22.640 | 235,809 |
| 2025-08-28 | 22.800 | 23.170 | 22.720 | 22.720 | 22.720 | 121,719 |
| 2025-08-27 | 23.220 | 23.360 | 22.680 | 22.870 | 22.870 | 213,200 |
| 2025-08-26 | 23.310 | 23.430 | 23.010 | 23.220 | 23.220 | 94,205 |
| 2025-08-25 | 23.100 | 23.450 | 23.040 | 23.430 | 23.430 | 140,245 |
| 2025-08-22 | 22.920 | 23.200 | 22.820 | 23.170 | 23.170 | 234,787 |
| 2025-08-21 | 23.000 | 23.220 | 22.860 | 23.010 | 23.010 | 119,833 |
| 2025-08-20 | 23.400 | 23.400 | 22.830 | 22.960 | 22.960 | 347,978 |
| 2025-08-19 | 23.330 | 23.780 | 23.210 | 23.400 | 23.400 | 257,967 |
| 2025-08-18 | 22.960 | 23.200 | 22.800 | 23.130 | 23.130 | 240,418 |
| 2025-08-14 | 23.940 | 24.000 | 22.840 | 22.950 | 22.950 | 569,099 |
| 2025-08-13 | 24.500 | 24.790 | 23.860 | 24.070 | 24.070 | 238,004 |
| 2025-08-12 | 24.000 | 24.530 | 23.910 | 24.400 | 24.400 | 174,752 |
| 2025-08-11 | 24.000 | 24.290 | 23.630 | 24.120 | 24.120 | 281,985 |
| 2025-08-08 | 23.840 | 24.400 | 23.560 | 23.940 | 23.940 | 316,465 |
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.