Jastrzebska Spotka Weglowa SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 26.780 | 26.890 | 25.760 | 26.100 | 26.100 | 347,966 |
| 2024-11-13 | 26.200 | 27.350 | 25.690 | 26.500 | 26.500 | 355,112 |
| 2024-11-12 | 27.600 | 27.810 | 26.150 | 26.150 | 26.150 | 333,796 |
| 2024-11-08 | 27.840 | 27.840 | 27.150 | 27.550 | 27.550 | 151,514 |
| 2024-11-07 | 27.850 | 27.850 | 27.190 | 27.840 | 27.840 | 190,858 |
| 2024-11-06 | 26.950 | 28.130 | 26.400 | 27.330 | 27.330 | 432,855 |
| 2024-11-05 | 27.400 | 27.400 | 26.530 | 26.550 | 26.550 | 198,975 |
| 2024-11-04 | 26.750 | 27.380 | 26.700 | 27.380 | 27.380 | 210,172 |
| 2024-10-31 | 27.320 | 27.400 | 26.500 | 26.820 | 26.820 | 135,021 |
| 2024-10-30 | 27.440 | 27.870 | 27.270 | 27.400 | 27.400 | 171,519 |
| 2024-10-29 | 27.610 | 27.770 | 27.140 | 27.600 | 27.600 | 120,746 |
| 2024-10-28 | 27.020 | 27.590 | 26.920 | 27.590 | 27.590 | 145,293 |
| 2024-10-25 | 27.460 | 27.460 | 27.020 | 27.080 | 27.080 | 173,340 |
| 2024-10-24 | 27.400 | 27.760 | 27.150 | 27.420 | 27.420 | 112,290 |
| 2024-10-23 | 26.620 | 27.090 | 25.690 | 27.090 | 27.090 | 174,605 |
| 2024-10-22 | 26.580 | 26.850 | 26.400 | 26.620 | 26.620 | 94,766 |
| 2024-10-21 | 26.000 | 26.840 | 25.710 | 26.580 | 26.580 | 188,269 |
| 2024-10-18 | 26.500 | 26.960 | 25.500 | 26.000 | 26.000 | 517,588 |
| 2024-10-17 | 27.880 | 27.880 | 26.500 | 26.500 | 26.500 | 265,138 |
| 2024-10-16 | 27.230 | 27.700 | 26.890 | 27.700 | 27.700 | 205,780 |
| 2024-10-15 | 28.650 | 28.750 | 27.230 | 27.230 | 27.230 | 379,518 |
| 2024-10-14 | 28.200 | 28.950 | 27.900 | 28.630 | 28.630 | 287,629 |
| 2024-10-11 | 27.000 | 28.240 | 26.950 | 27.970 | 27.970 | 370,846 |
| 2024-10-10 | 27.280 | 27.280 | 26.540 | 26.930 | 26.930 | 591,042 |
| 2024-10-09 | 28.130 | 28.480 | 27.120 | 27.500 | 27.500 | 313,880 |
| 2024-10-08 | 28.000 | 28.370 | 27.050 | 28.130 | 28.130 | 461,069 |
| 2024-10-07 | 28.290 | 29.200 | 28.260 | 28.570 | 28.570 | 391,591 |
| 2024-10-04 | 28.840 | 29.300 | 27.920 | 28.060 | 28.060 | 417,597 |
| 2024-10-03 | 27.100 | 29.180 | 27.100 | 28.770 | 28.770 | 1,553,090 |
| 2024-10-02 | 26.200 | 26.600 | 25.900 | 26.550 | 26.550 | 323,781 |
| 2024-10-01 | 26.000 | 26.380 | 25.600 | 26.000 | 26.000 | 340,292 |
| 2024-09-30 | 25.000 | 26.950 | 24.740 | 25.880 | 25.880 | 1,228,775 |
| 2024-09-27 | 23.830 | 25.390 | 23.600 | 25.200 | 25.200 | 513,083 |
| 2024-09-26 | 23.840 | 24.200 | 23.790 | 23.950 | 23.950 | 290,937 |
| 2024-09-25 | 23.370 | 23.750 | 23.370 | 23.740 | 23.740 | 235,869 |
| 2024-09-24 | 22.860 | 23.360 | 22.850 | 23.330 | 23.330 | 340,345 |
| 2024-09-23 | 22.290 | 22.770 | 22.290 | 22.600 | 22.600 | 131,984 |
| 2024-09-20 | 22.400 | 22.840 | 22.200 | 22.200 | 22.200 | 611,091 |
| 2024-09-19 | 23.200 | 23.400 | 22.560 | 22.560 | 22.560 | 254,090 |
| 2024-09-18 | 23.300 | 23.360 | 22.730 | 23.000 | 23.000 | 173,706 |
| 2024-09-17 | 22.750 | 23.460 | 22.620 | 23.360 | 23.360 | 247,949 |
| 2024-09-16 | 22.630 | 22.950 | 22.220 | 22.740 | 22.740 | 250,046 |
| 2024-09-13 | 23.010 | 23.100 | 22.240 | 22.660 | 22.660 | 317,287 |
| 2024-09-12 | 22.340 | 23.290 | 22.340 | 23.000 | 23.000 | 370,592 |
| 2024-09-11 | 22.000 | 22.400 | 21.980 | 22.130 | 22.130 | 275,869 |
| 2024-09-10 | 23.010 | 23.200 | 22.000 | 22.010 | 22.010 | 785,860 |
| 2024-09-09 | 24.140 | 24.430 | 22.700 | 23.000 | 23.000 | 980,091 |
| 2024-09-06 | 25.500 | 25.500 | 24.130 | 24.140 | 24.140 | 528,360 |
| 2024-09-05 | 25.300 | 25.500 | 25.170 | 25.500 | 25.500 | 196,712 |
| 2024-09-04 | 25.200 | 25.530 | 25.020 | 25.300 | 25.300 | 404,046 |
| 2024-09-03 | 26.600 | 26.600 | 25.600 | 25.600 | 25.600 | 355,765 |
| 2024-09-02 | 25.680 | 26.730 | 25.510 | 26.440 | 26.440 | 399,912 |
| 2024-08-30 | 25.700 | 25.950 | 25.510 | 25.680 | 25.680 | 231,563 |
| 2024-08-29 | 25.870 | 26.120 | 25.210 | 25.680 | 25.680 | 329,832 |
| 2024-08-28 | 26.020 | 26.550 | 25.650 | 25.870 | 25.870 | 246,832 |
| 2024-08-27 | 25.600 | 26.000 | 25.420 | 25.980 | 25.980 | 272,367 |
| 2024-08-26 | 26.000 | 26.000 | 25.250 | 25.450 | 25.450 | 178,746 |
| 2024-08-23 | 25.170 | 25.380 | 25.100 | 25.300 | 25.300 | 199,074 |
| 2024-08-22 | 25.920 | 25.920 | 25.050 | 25.170 | 25.170 | 317,887 |
| 2024-08-21 | 25.200 | 25.840 | 25.170 | 25.530 | 25.530 | 362,012 |
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.