Jastrzebska Spotka Weglowa SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	23.320	23.990	23.180	23.500	23.500	368,327
2025-08-06	22.720	23.220	22.600	23.200	23.200	395,660
2025-08-05	22.980	23.230	22.510	22.600	22.600	286,197
2025-08-04	23.000	23.070	22.450	22.750	22.750	410,679
2025-08-01	23.250	23.480	22.740	22.840	22.840	406,231
2025-07-31	24.700	24.700	23.430	23.530	23.530	721,526
2025-07-30	25.000	25.300	24.510	24.700	24.700	424,642
2025-07-29	25.340	25.440	24.710	24.740	24.740	550,523
2025-07-28	27.000	27.280	25.400	25.400	25.400	570,659
2025-07-25	26.900	27.350	26.600	26.800	26.800	413,317
2025-07-24	27.590	27.740	25.770	27.130	27.130	1,462,912
2025-07-23	26.840	28.000	26.310	27.590	27.590	2,032,042
2025-07-22	24.990	26.200	24.700	26.200	26.200	1,175,149
2025-07-21	23.240	25.080	23.240	24.700	24.700	990,695
2025-07-18	22.300	23.290	22.300	22.990	22.990	382,475
2025-07-17	22.050	22.370	21.780	22.150	22.150	192,506
2025-07-16	22.800	22.810	22.140	22.200	22.200	249,359
2025-07-15	23.100	23.440	22.680	22.680	22.680	183,065
2025-07-14	22.760	23.200	22.710	22.940	22.940	96,352
2025-07-11	23.280	23.370	22.810	22.950	22.950	148,634
2025-07-10	22.890	23.420	22.550	23.000	23.000	267,076
2025-07-09	23.040	23.190	22.550	22.550	22.550	175,620
2025-07-08	22.850	23.110	22.550	22.780	22.780	168,454
2025-07-07	23.600	23.640	22.820	22.850	22.850	245,366
2025-07-04	24.030	24.040	23.450	23.520	23.520	256,685
2025-07-03	22.000	24.600	22.000	24.040	24.040	1,730,388
2025-07-02	21.470	21.960	21.470	21.960	21.960	187,480
2025-07-01	21.550	21.840	21.210	21.470	21.470	280,127
2025-06-30	21.800	22.200	21.450	21.450	21.450	327,254
2025-06-27	21.500	21.860	21.120	21.770	21.770	366,366
2025-06-26	21.180	21.390	20.860	21.240	21.240	320,392
2025-06-25	21.160	21.310	21.000	21.170	21.170	160,012
2025-06-24	21.000	21.230	20.820	21.140	21.140	222,469
2025-06-23	21.100	21.350	20.730	20.730	20.730	361,277
2025-06-20	21.000	21.450	20.660	21.180	21.180	565,732
2025-06-18	21.070	21.240	20.270	20.800	20.800	396,548
2025-06-17	21.440	21.490	21.110	21.170	21.170	193,107
2025-06-16	21.720	21.960	21.380	21.440	21.440	157,683
2025-06-13	22.060	22.090	21.590	21.590	21.590	295,281
2025-06-12	22.720	22.720	22.060	22.100	22.100	190,559
2025-06-11	22.730	22.810	22.420	22.500	22.500	110,646
2025-06-10	22.460	22.820	22.380	22.700	22.700	137,962
2025-06-09	22.330	22.500	22.080	22.330	22.330	112,346
2025-06-06	22.900	22.900	22.310	22.330	22.330	206,421
2025-06-05	23.500	23.660	22.500	22.550	22.550	263,079
2025-06-04	22.610	23.360	22.490	23.300	23.300	434,530
2025-06-03	22.820	22.870	22.420	22.420	22.420	175,652
2025-06-02	22.520	22.960	22.510	22.820	22.820	138,992
2025-05-30	22.980	22.990	22.610	22.660	22.660	121,072
2025-05-29	23.190	23.190	22.780	22.780	22.780	164,386
2025-05-28	22.890	23.240	22.890	23.180	23.180	259,519
2025-05-27	22.950	23.090	22.800	22.880	22.880	95,516
2025-05-26	23.040	23.080	22.860	23.050	23.050	74,948
2025-05-23	22.760	23.280	22.720	22.980	22.980	206,677
2025-05-22	23.000	23.110	22.800	22.800	22.800	132,283
2025-05-21	23.000	23.200	22.850	23.150	23.150	81,989
2025-05-20	23.200	23.200	22.840	23.160	23.160	96,428
2025-05-19	22.980	23.190	22.780	23.190	23.190	170,114
2025-05-16	23.080	23.300	22.920	22.940	22.940	225,704
2025-05-15	23.180	23.280	22.740	22.850	22.850	282,263

← NewerPage 6 of 21 · 1,254 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.