Jwwinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 3.690 | 3.690 | 3.520 | 3.540 | 3.106 | 4,984 |
| 2024-05-06 | 3.700 | 3.700 | 3.620 | 3.680 | 3.229 | 759 |
| 2024-05-02 | 3.600 | 3.730 | 3.570 | 3.710 | 3.255 | 5,984 |
| 2024-04-30 | 3.720 | 3.780 | 3.550 | 3.550 | 3.115 | 6,318 |
| 2024-04-29 | 3.770 | 3.770 | 3.720 | 3.720 | 3.264 | 2,247 |
| 2024-04-26 | 3.680 | 3.870 | 3.680 | 3.800 | 3.334 | 13,024 |
| 2024-04-25 | 4.030 | 4.030 | 3.300 | 3.680 | 3.229 | 60,206 |
| 2024-04-24 | 4.200 | 4.200 | 4.040 | 4.070 | 3.571 | 8,276 |
| 2024-04-23 | 4.140 | 4.250 | 3.960 | 4.250 | 3.729 | 12,930 |
| 2024-04-22 | 4.170 | 4.230 | 4.140 | 4.160 | 3.650 | 2,642 |
| 2024-04-19 | 4.240 | 4.310 | 4.170 | 4.250 | 3.729 | 1,851 |
| 2024-04-18 | 4.210 | 4.290 | 4.200 | 4.240 | 3.720 | 3,572 |
| 2024-04-17 | 4.220 | 4.220 | 4.140 | 4.210 | 3.694 | 143 |
| 2024-04-16 | 4.290 | 4.360 | 4.070 | 4.200 | 3.685 | 4,889 |
| 2024-04-15 | 4.360 | 4.410 | 4.270 | 4.310 | 3.781 | 785 |
| 2024-04-12 | 4.310 | 4.360 | 4.240 | 4.360 | 3.825 | 3,603 |
| 2024-04-11 | 4.320 | 4.320 | 4.190 | 4.310 | 3.781 | 52 |
| 2024-04-10 | 4.320 | 4.320 | 4.320 | 4.320 | 3.790 | 5 |
| 2024-04-09 | 4.360 | 4.360 | 4.100 | 4.330 | 3.799 | 2,528 |
| 2024-04-08 | 4.320 | 4.390 | 4.240 | 4.360 | 3.825 | 3,226 |
| 2024-04-05 | 4.140 | 4.450 | 4.080 | 4.300 | 3.773 | 4,885 |
| 2024-04-04 | 4.160 | 4.370 | 4.090 | 4.140 | 3.632 | 9,415 |
| 2024-04-03 | 4.240 | 4.270 | 4.100 | 4.240 | 3.720 | 4,459 |
| 2024-04-02 | 4.240 | 4.300 | 3.990 | 4.240 | 3.720 | 8,496 |
| 2024-03-28 | 4.260 | 4.320 | 4.180 | 4.240 | 3.720 | 933 |
| 2024-03-27 | 4.400 | 4.400 | 4.180 | 4.260 | 3.738 | 2,900 |
| 2024-03-26 | 4.360 | 4.400 | 4.260 | 4.400 | 3.860 | 3,242 |
| 2024-03-25 | 4.420 | 4.440 | 4.300 | 4.420 | 3.878 | 549 |
| 2024-03-22 | 4.400 | 4.420 | 4.280 | 4.420 | 3.878 | 2,997 |
| 2024-03-21 | 4.400 | 4.420 | 4.300 | 4.400 | 3.860 | 833 |
| 2024-03-20 | 4.120 | 4.420 | 4.120 | 4.400 | 3.860 | 5,551 |
| 2024-03-19 | 3.960 | 4.120 | 3.900 | 4.120 | 3.615 | 11,455 |
| 2024-03-18 | 3.920 | 3.980 | 3.840 | 3.960 | 3.474 | 5,746 |
| 2024-03-15 | 4.020 | 4.100 | 3.980 | 3.980 | 3.492 | 3,487 |
| 2024-03-14 | 4.140 | 4.140 | 4.020 | 4.020 | 3.527 | 4,075 |
| 2024-03-13 | 4.200 | 4.200 | 4.180 | 4.180 | 3.667 | 229 |
| 2024-03-12 | 4.240 | 4.240 | 4.040 | 4.180 | 3.667 | 7,693 |
| 2024-03-11 | 4.220 | 4.300 | 4.120 | 4.240 | 3.720 | 3,765 |
| 2024-03-08 | 4.320 | 4.340 | 4.120 | 4.340 | 3.808 | 12,676 |
| 2024-03-07 | 4.380 | 4.400 | 4.320 | 4.340 | 3.808 | 2,063 |
| 2024-03-06 | 4.380 | 4.460 | 4.320 | 4.420 | 3.878 | 4,869 |
| 2024-03-05 | 4.360 | 4.380 | 4.080 | 4.320 | 3.790 | 14,540 |
| 2024-03-04 | 4.460 | 4.460 | 4.360 | 4.360 | 3.825 | 1,194 |
| 2024-03-01 | 4.380 | 4.460 | 4.360 | 4.460 | 3.913 | 508 |
| 2024-02-29 | 4.520 | 4.520 | 4.380 | 4.500 | 3.948 | 1,079 |
| 2024-02-28 | 4.380 | 4.660 | 4.260 | 4.520 | 3.966 | 23,486 |
| 2024-02-27 | 4.520 | 4.540 | 4.240 | 4.400 | 3.860 | 9,271 |
| 2024-02-26 | 4.620 | 4.620 | 4.440 | 4.520 | 3.966 | 4,827 |
| 2024-02-23 | 4.500 | 4.840 | 4.500 | 4.680 | 4.106 | 27,262 |
| 2024-02-22 | 4.280 | 4.580 | 4.160 | 4.340 | 3.808 | 12,878 |
| 2024-02-21 | 4.320 | 4.340 | 4.200 | 4.280 | 3.755 | 5,580 |
| 2024-02-20 | 4.440 | 4.480 | 4.340 | 4.340 | 3.808 | 12,116 |
| 2024-02-19 | 4.480 | 4.480 | 4.440 | 4.440 | 3.896 | 328 |
| 2024-02-16 | 4.520 | 4.520 | 4.340 | 4.400 | 3.860 | 1,104 |
| 2024-02-15 | 4.340 | 4.500 | 4.340 | 4.500 | 3.948 | 13,482 |
| 2024-02-14 | 4.280 | 4.420 | 4.260 | 4.400 | 3.860 | 296 |
| 2024-02-13 | 4.440 | 4.460 | 4.300 | 4.420 | 3.878 | 6,800 |
| 2024-02-12 | 4.480 | 4.480 | 4.280 | 4.460 | 3.913 | 2,120 |
| 2024-02-09 | 4.420 | 4.680 | 4.160 | 4.480 | 3.931 | 13,445 |
| 2024-02-08 | 4.440 | 4.500 | 4.400 | 4.500 | 3.948 | 1,717 |
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.