Jwwinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 3.450 | 3.450 | 3.420 | 3.420 | 3.172 | 1,758 |
| 2024-07-30 | 3.560 | 3.560 | 3.450 | 3.450 | 3.200 | 1,020 |
| 2024-07-29 | 3.520 | 3.560 | 3.450 | 3.560 | 3.302 | 1,758 |
| 2024-07-26 | 3.460 | 3.550 | 3.460 | 3.550 | 3.292 | 3,058 |
| 2024-07-25 | 3.760 | 3.760 | 3.400 | 3.560 | 3.302 | 11,176 |
| 2024-07-24 | 3.810 | 3.810 | 3.770 | 3.770 | 3.496 | 116 |
| 2024-07-23 | 3.780 | 3.780 | 3.770 | 3.770 | 3.496 | 300 |
| 2024-07-22 | 3.740 | 3.900 | 3.740 | 3.890 | 3.608 | 1,617 |
| 2024-07-19 | 3.740 | 3.800 | 3.600 | 3.740 | 3.469 | 2,507 |
| 2024-07-18 | 3.620 | 3.740 | 3.610 | 3.740 | 3.469 | 1,240 |
| 2024-07-17 | 3.620 | 3.750 | 3.620 | 3.700 | 3.431 | 839 |
| 2024-07-16 | 3.800 | 3.920 | 3.580 | 3.650 | 3.385 | 7,457 |
| 2024-07-15 | 3.880 | 3.990 | 3.780 | 3.930 | 3.645 | 6,221 |
| 2024-07-12 | 3.780 | 4.120 | 3.780 | 3.880 | 3.598 | 22,722 |
| 2024-07-11 | 3.610 | 3.800 | 3.600 | 3.790 | 3.515 | 4,179 |
| 2024-07-10 | 3.710 | 3.710 | 3.570 | 3.700 | 3.431 | 7,772 |
| 2024-07-09 | 3.650 | 3.660 | 3.650 | 3.660 | 3.394 | 2,768 |
| 2024-07-08 | 3.630 | 3.820 | 3.630 | 3.650 | 3.385 | 6,067 |
| 2024-07-05 | 3.900 | 4.200 | 3.600 | 3.700 | 3.431 | 44,625 |
| 2024-07-04 | 3.440 | 4.000 | 3.440 | 3.920 | 3.636 | 36,894 |
| 2024-07-03 | 3.520 | 3.560 | 3.410 | 3.440 | 3.190 | 5,598 |
| 2024-07-02 | 3.600 | 3.600 | 3.520 | 3.560 | 3.302 | 5,231 |
| 2024-07-01 | 3.770 | 3.770 | 3.530 | 3.670 | 3.404 | 13,451 |
| 2024-06-28 | 3.190 | 3.850 | 3.190 | 3.790 | 3.515 | 56,615 |
| 2024-06-27 | 3.210 | 3.210 | 3.180 | 3.210 | 2.977 | 394 |
| 2024-06-26 | 3.220 | 3.220 | 3.110 | 3.210 | 2.977 | 1,200 |
| 2024-06-25 | 3.110 | 3.180 | 3.090 | 3.180 | 2.949 | 2,054 |
| 2024-06-24 | 3.160 | 3.160 | 3.050 | 3.120 | 2.894 | 2,510 |
| 2024-06-21 | 3.260 | 3.300 | 3.020 | 3.160 | 2.931 | 7,283 |
| 2024-06-20 | 3.300 | 3.300 | 3.260 | 3.260 | 3.023 | 334 |
| 2024-06-19 | 3.370 | 3.390 | 3.290 | 3.370 | 3.125 | 480 |
| 2024-06-18 | 3.200 | 3.410 | 3.200 | 3.370 | 3.125 | 4,569 |
| 2024-06-17 | 3.400 | 3.400 | 3.230 | 3.230 | 2.996 | 4,695 |
| 2024-06-14 | 3.220 | 3.280 | 3.220 | 3.280 | 3.042 | 210 |
| 2024-06-13 | 3.180 | 3.220 | 3.140 | 3.220 | 2.986 | 3,946 |
| 2024-06-12 | 3.140 | 3.290 | 3.140 | 3.170 | 2.940 | 4,084 |
| 2024-06-11 | 3.400 | 3.400 | 3.210 | 3.220 | 2.986 | 2,371 |
| 2024-06-10 | 3.400 | 3.430 | 3.400 | 3.400 | 3.153 | 3,599 |
| 2024-06-07 | 3.500 | 3.510 | 3.400 | 3.400 | 3.153 | 1,809 |
| 2024-06-06 | 3.500 | 3.500 | 3.410 | 3.500 | 3.246 | 2,427 |
| 2024-06-05 | 3.450 | 3.520 | 3.400 | 3.520 | 3.088 | 7,629 |
| 2024-06-04 | 3.460 | 3.470 | 3.300 | 3.440 | 3.018 | 12,855 |
| 2024-06-03 | 3.360 | 3.460 | 3.310 | 3.430 | 3.009 | 10,084 |
| 2024-05-31 | 3.260 | 3.350 | 3.260 | 3.310 | 2.904 | 970 |
| 2024-05-29 | 3.310 | 3.340 | 3.240 | 3.240 | 2.843 | 1,537 |
| 2024-05-28 | 3.370 | 3.370 | 3.230 | 3.320 | 2.913 | 12,058 |
| 2024-05-27 | 3.400 | 3.500 | 3.120 | 3.370 | 2.957 | 69,525 |
| 2024-05-24 | 3.680 | 3.680 | 3.600 | 3.600 | 3.159 | 2,234 |
| 2024-05-23 | 3.630 | 3.680 | 3.450 | 3.680 | 3.229 | 5,108 |
| 2024-05-22 | 3.640 | 3.680 | 3.500 | 3.620 | 3.176 | 10,562 |
| 2024-05-21 | 3.640 | 3.790 | 3.550 | 3.740 | 3.281 | 7,926 |
| 2024-05-20 | 3.620 | 3.660 | 3.530 | 3.640 | 3.194 | 3,430 |
| 2024-05-17 | 3.560 | 3.600 | 3.530 | 3.590 | 3.150 | 3,175 |
| 2024-05-16 | 3.450 | 3.640 | 3.420 | 3.640 | 3.194 | 13,751 |
| 2024-05-15 | 3.260 | 3.400 | 3.220 | 3.400 | 2.983 | 8,849 |
| 2024-05-14 | 3.370 | 3.460 | 3.330 | 3.330 | 2.922 | 14,696 |
| 2024-05-13 | 3.460 | 3.480 | 3.380 | 3.470 | 3.044 | 2,265 |
| 2024-05-10 | 3.400 | 3.480 | 3.300 | 3.420 | 3.001 | 9,963 |
| 2024-05-09 | 3.460 | 3.470 | 3.370 | 3.400 | 2.983 | 3,786 |
| 2024-05-08 | 3.550 | 3.620 | 3.340 | 3.400 | 2.983 | 23,364 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1200 PLN |
| 2025-09-24 | 0.1300 PLN |
| 2024-06-06 | 0.1900 PLN |
| 2023-06-29 | 0.0900 PLN |
| 2022-07-01 | 0.0600 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.