Jastrzebska Spotka Weglowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 24.200 | 24.290 | 23.170 | 23.180 | 23.180 | 593,772 |
| 2025-05-13 | 24.080 | 24.440 | 23.970 | 24.200 | 24.200 | 529,491 |
| 2025-05-12 | 23.980 | 24.330 | 23.840 | 23.850 | 23.850 | 302,445 |
| 2025-05-09 | 24.000 | 24.180 | 23.760 | 23.760 | 23.760 | 239,382 |
| 2025-05-08 | 24.500 | 24.500 | 23.800 | 23.850 | 23.850 | 249,611 |
| 2025-05-07 | 24.180 | 24.780 | 24.170 | 24.500 | 24.500 | 327,310 |
| 2025-05-06 | 24.740 | 24.740 | 24.080 | 24.210 | 24.210 | 134,484 |
| 2025-05-05 | 24.620 | 24.740 | 24.300 | 24.700 | 24.700 | 172,518 |
| 2025-05-02 | 24.100 | 24.590 | 24.070 | 24.590 | 24.590 | 275,474 |
| 2025-04-30 | 24.380 | 24.380 | 23.900 | 24.100 | 24.100 | 191,569 |
| 2025-04-29 | 24.400 | 24.480 | 24.240 | 24.380 | 24.380 | 163,646 |
| 2025-04-28 | 24.350 | 24.660 | 23.910 | 24.350 | 24.350 | 349,854 |
| 2025-04-25 | 24.380 | 24.440 | 24.120 | 24.350 | 24.350 | 303,232 |
| 2025-04-24 | 24.150 | 24.400 | 23.740 | 24.380 | 24.380 | 237,896 |
| 2025-04-23 | 23.920 | 24.180 | 23.780 | 24.050 | 24.050 | 462,594 |
| 2025-04-22 | 23.280 | 23.970 | 23.280 | 23.720 | 23.720 | 265,427 |
| 2025-04-17 | 23.290 | 23.290 | 22.930 | 23.280 | 23.280 | 107,330 |
| 2025-04-16 | 22.990 | 23.300 | 22.510 | 23.300 | 23.300 | 141,005 |
| 2025-04-15 | 23.520 | 23.700 | 22.850 | 22.990 | 22.990 | 245,445 |
| 2025-04-14 | 23.400 | 23.670 | 23.190 | 23.560 | 23.560 | 229,706 |
| 2025-04-11 | 23.350 | 23.450 | 22.520 | 23.190 | 23.190 | 224,582 |
| 2025-04-10 | 23.900 | 24.050 | 22.930 | 23.350 | 23.350 | 326,716 |
| 2025-04-09 | 22.600 | 23.300 | 22.000 | 22.750 | 22.750 | 402,902 |
| 2025-04-08 | 22.500 | 22.870 | 22.010 | 22.800 | 22.800 | 346,484 |
| 2025-04-07 | 19.800 | 22.180 | 19.650 | 22.000 | 22.000 | 872,527 |
| 2025-04-04 | 22.400 | 22.740 | 20.960 | 21.200 | 21.200 | 710,897 |
| 2025-04-03 | 23.000 | 23.600 | 22.300 | 22.410 | 22.410 | 648,425 |
| 2025-04-02 | 22.800 | 23.900 | 22.550 | 23.900 | 23.900 | 401,516 |
| 2025-04-01 | 22.850 | 23.350 | 22.650 | 22.770 | 22.770 | 528,746 |
| 2025-03-31 | 23.530 | 23.740 | 22.520 | 22.740 | 22.740 | 543,082 |
| 2025-03-28 | 23.960 | 24.290 | 23.400 | 23.770 | 23.770 | 456,555 |
| 2025-03-27 | 24.710 | 24.710 | 23.930 | 24.000 | 24.000 | 606,426 |
| 2025-03-26 | 25.610 | 25.660 | 24.680 | 24.710 | 24.710 | 532,934 |
| 2025-03-25 | 26.010 | 26.370 | 25.550 | 25.610 | 25.610 | 351,841 |
| 2025-03-24 | 26.800 | 26.800 | 25.820 | 26.220 | 26.220 | 683,209 |
| 2025-03-21 | 26.020 | 26.820 | 25.310 | 26.820 | 26.820 | 1,479,489 |
| 2025-03-20 | 27.090 | 27.200 | 26.110 | 26.130 | 26.130 | 657,014 |
| 2025-03-19 | 27.700 | 27.900 | 26.750 | 27.220 | 27.220 | 457,260 |
| 2025-03-18 | 28.190 | 28.430 | 27.590 | 27.700 | 27.700 | 766,184 |
| 2025-03-17 | 27.500 | 28.820 | 26.300 | 28.140 | 28.140 | 1,630,291 |
| 2025-03-14 | 27.420 | 28.240 | 27.230 | 27.480 | 27.480 | 817,243 |
| 2025-03-13 | 25.630 | 27.690 | 25.400 | 27.550 | 27.550 | 2,015,728 |
| 2025-03-12 | 24.000 | 25.630 | 24.000 | 25.630 | 25.630 | 1,020,636 |
| 2025-03-11 | 23.500 | 23.950 | 23.350 | 23.870 | 23.870 | 335,925 |
| 2025-03-10 | 23.280 | 23.550 | 23.000 | 23.380 | 23.380 | 212,338 |
| 2025-03-07 | 23.600 | 23.850 | 22.950 | 23.280 | 23.280 | 433,329 |
| 2025-03-06 | 25.110 | 25.150 | 22.820 | 23.650 | 23.650 | 1,867,365 |
| 2025-03-05 | 25.400 | 26.630 | 24.960 | 25.110 | 25.110 | 951,353 |
| 2025-03-04 | 25.500 | 25.540 | 25.000 | 25.280 | 25.280 | 347,765 |
| 2025-03-03 | 25.050 | 25.780 | 24.620 | 25.700 | 25.700 | 274,920 |
| 2025-02-28 | 25.020 | 25.530 | 24.650 | 25.050 | 25.050 | 278,299 |
| 2025-02-27 | 26.220 | 26.250 | 25.170 | 25.300 | 25.300 | 403,279 |
| 2025-02-26 | 24.590 | 26.140 | 24.500 | 26.000 | 26.000 | 537,570 |
| 2025-02-25 | 24.650 | 24.980 | 24.320 | 24.560 | 24.560 | 257,508 |
| 2025-02-24 | 25.600 | 25.600 | 24.650 | 24.660 | 24.660 | 396,167 |
| 2025-02-21 | 25.250 | 25.880 | 25.250 | 25.600 | 25.600 | 239,241 |
| 2025-02-20 | 26.000 | 26.770 | 25.220 | 25.380 | 25.380 | 543,638 |
| 2025-02-19 | 26.310 | 26.590 | 25.280 | 25.550 | 25.550 | 625,204 |
| 2025-02-18 | 26.480 | 26.970 | 26.120 | 26.190 | 26.190 | 820,445 |
| 2025-02-17 | 24.140 | 26.180 | 24.070 | 26.100 | 26.100 | 1,209,142 |
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.