Jastrzebska Spotka Weglowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 24.200 | 24.720 | 24.110 | 24.300 | 24.300 | 282,103 |
| 2025-02-13 | 24.180 | 24.570 | 24.100 | 24.200 | 24.200 | 255,204 |
| 2025-02-12 | 24.610 | 24.860 | 24.000 | 24.160 | 24.160 | 332,284 |
| 2025-02-11 | 24.980 | 24.980 | 24.240 | 24.500 | 24.500 | 237,789 |
| 2025-02-10 | 24.000 | 24.960 | 23.680 | 24.680 | 24.680 | 393,643 |
| 2025-02-07 | 22.900 | 24.200 | 22.750 | 24.000 | 24.000 | 491,616 |
| 2025-02-06 | 22.900 | 23.260 | 22.860 | 23.030 | 23.030 | 245,453 |
| 2025-02-05 | 23.250 | 23.630 | 22.820 | 22.900 | 22.900 | 181,954 |
| 2025-02-04 | 22.940 | 23.250 | 22.850 | 23.250 | 23.250 | 124,517 |
| 2025-02-03 | 22.890 | 23.180 | 22.710 | 22.940 | 22.940 | 155,486 |
| 2025-01-31 | 23.390 | 23.500 | 22.910 | 23.200 | 23.200 | 371,813 |
| 2025-01-30 | 23.700 | 23.930 | 22.920 | 23.400 | 23.400 | 571,314 |
| 2025-01-29 | 24.040 | 24.550 | 24.000 | 24.000 | 24.000 | 289,793 |
| 2025-01-28 | 23.010 | 24.250 | 22.950 | 23.950 | 23.950 | 437,052 |
| 2025-01-27 | 23.000 | 23.280 | 22.780 | 23.020 | 23.020 | 227,749 |
| 2025-01-24 | 22.800 | 23.680 | 22.700 | 23.200 | 23.200 | 442,013 |
| 2025-01-23 | 22.230 | 22.690 | 22.200 | 22.650 | 22.650 | 171,825 |
| 2025-01-22 | 23.000 | 23.050 | 22.190 | 22.360 | 22.360 | 672,707 |
| 2025-01-21 | 23.740 | 23.920 | 22.940 | 23.010 | 23.010 | 373,707 |
| 2025-01-20 | 22.760 | 23.750 | 22.560 | 23.650 | 23.650 | 595,278 |
| 2025-01-17 | 22.200 | 22.500 | 21.780 | 22.500 | 22.500 | 254,171 |
| 2025-01-16 | 22.800 | 22.900 | 22.110 | 22.120 | 22.120 | 206,698 |
| 2025-01-15 | 22.200 | 22.710 | 22.150 | 22.640 | 22.640 | 243,915 |
| 2025-01-14 | 23.140 | 23.140 | 21.890 | 22.200 | 22.200 | 393,072 |
| 2025-01-13 | 21.300 | 22.730 | 21.030 | 22.450 | 22.450 | 475,402 |
| 2025-01-10 | 21.730 | 21.880 | 21.100 | 21.300 | 21.300 | 251,707 |
| 2025-01-09 | 21.900 | 22.000 | 21.500 | 21.730 | 21.730 | 179,357 |
| 2025-01-08 | 22.500 | 22.530 | 21.780 | 21.800 | 21.800 | 223,677 |
| 2025-01-07 | 22.000 | 22.930 | 22.000 | 22.420 | 22.420 | 430,413 |
| 2025-01-03 | 21.600 | 22.010 | 21.460 | 21.800 | 21.800 | 189,292 |
| 2025-01-02 | 20.710 | 21.550 | 20.700 | 21.550 | 21.550 | 255,305 |
| 2024-12-30 | 20.900 | 21.310 | 20.600 | 20.710 | 20.710 | 368,337 |
| 2024-12-27 | 20.200 | 20.780 | 19.845 | 20.490 | 20.490 | 610,822 |
| 2024-12-23 | 20.780 | 21.570 | 20.080 | 20.200 | 20.200 | 1,264,376 |
| 2024-12-20 | 21.200 | 21.360 | 20.680 | 20.780 | 20.780 | 1,138,361 |
| 2024-12-19 | 21.400 | 21.760 | 21.000 | 21.390 | 21.390 | 782,737 |
| 2024-12-18 | 22.700 | 22.810 | 22.000 | 22.100 | 22.100 | 648,942 |
| 2024-12-17 | 23.920 | 23.920 | 22.760 | 22.810 | 22.810 | 567,899 |
| 2024-12-16 | 24.010 | 24.260 | 23.610 | 23.920 | 23.920 | 317,193 |
| 2024-12-13 | 24.070 | 24.320 | 23.980 | 24.010 | 24.010 | 271,577 |
| 2024-12-12 | 24.820 | 24.820 | 24.000 | 24.070 | 24.070 | 304,136 |
| 2024-12-11 | 24.250 | 24.850 | 24.140 | 24.720 | 24.720 | 185,715 |
| 2024-12-10 | 24.960 | 24.960 | 24.110 | 24.250 | 24.250 | 248,228 |
| 2024-12-09 | 24.400 | 24.800 | 24.380 | 24.800 | 24.800 | 119,726 |
| 2024-12-06 | 24.900 | 25.000 | 24.300 | 24.390 | 24.390 | 183,059 |
| 2024-12-05 | 24.600 | 25.180 | 24.560 | 24.830 | 24.830 | 148,410 |
| 2024-12-04 | 24.650 | 25.100 | 24.560 | 24.560 | 24.560 | 153,638 |
| 2024-12-03 | 25.440 | 25.680 | 24.640 | 24.640 | 24.640 | 286,226 |
| 2024-12-02 | 25.700 | 25.790 | 25.440 | 25.440 | 25.440 | 121,505 |
| 2024-11-29 | 25.470 | 25.730 | 25.170 | 25.520 | 25.520 | 145,239 |
| 2024-11-28 | 26.000 | 26.070 | 25.500 | 25.530 | 25.530 | 121,235 |
| 2024-11-27 | 26.100 | 26.560 | 25.350 | 26.000 | 26.000 | 252,204 |
| 2024-11-26 | 28.020 | 28.170 | 26.060 | 26.110 | 26.110 | 659,079 |
| 2024-11-25 | 26.110 | 26.610 | 25.930 | 26.020 | 26.020 | 245,562 |
| 2024-11-22 | 25.500 | 26.000 | 24.760 | 26.000 | 26.000 | 300,837 |
| 2024-11-21 | 25.160 | 25.460 | 24.500 | 25.400 | 25.400 | 191,984 |
| 2024-11-20 | 24.530 | 25.200 | 24.330 | 25.150 | 25.150 | 219,566 |
| 2024-11-19 | 24.980 | 25.000 | 24.070 | 24.430 | 24.430 | 316,056 |
| 2024-11-18 | 25.200 | 25.500 | 24.110 | 24.700 | 24.700 | 383,274 |
| 2024-11-15 | 26.300 | 26.300 | 25.000 | 25.140 | 25.140 | 279,247 |
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.