Jwwinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-07 | 4.380 | 4.460 | 4.300 | 4.420 | 3.878 | 611 |
| 2024-02-06 | 4.460 | 4.500 | 4.200 | 4.340 | 3.808 | 18,755 |
| 2024-02-05 | 4.620 | 4.620 | 4.200 | 4.500 | 3.948 | 39,610 |
| 2024-02-02 | 4.880 | 4.880 | 4.620 | 4.740 | 4.159 | 4,841 |
| 2024-02-01 | 4.920 | 4.960 | 4.740 | 4.800 | 4.211 | 13,462 |
| 2024-01-31 | 4.760 | 5.000 | 4.640 | 4.920 | 4.317 | 3,844 |
| 2024-01-30 | 4.620 | 4.760 | 4.580 | 4.760 | 4.176 | 9,129 |
| 2024-01-29 | 4.680 | 5.000 | 4.500 | 4.700 | 4.124 | 25,125 |
| 2024-01-26 | 4.500 | 4.660 | 4.400 | 4.660 | 4.089 | 25,002 |
| 2024-01-25 | 4.360 | 4.660 | 4.360 | 4.580 | 4.018 | 24,269 |
| 2024-01-24 | 4.560 | 4.580 | 4.300 | 4.360 | 3.825 | 12,982 |
| 2024-01-23 | 4.280 | 4.660 | 4.100 | 4.560 | 4.001 | 76,665 |
| 2024-01-22 | 3.840 | 4.240 | 3.740 | 4.240 | 3.720 | 17,656 |
| 2024-01-19 | 3.740 | 3.840 | 3.700 | 3.840 | 3.369 | 1,817 |
| 2024-01-18 | 4.000 | 4.000 | 3.700 | 3.840 | 3.369 | 15,844 |
| 2024-01-17 | 3.960 | 4.120 | 3.880 | 4.000 | 3.509 | 5,531 |
| 2024-01-16 | 3.660 | 3.960 | 3.660 | 3.960 | 3.474 | 11,562 |
| 2024-01-15 | 3.800 | 3.800 | 3.600 | 3.680 | 3.229 | 10,058 |
| 2024-01-12 | 3.900 | 3.940 | 3.760 | 3.760 | 3.299 | 6,061 |
| 2024-01-11 | 3.860 | 3.940 | 3.740 | 3.940 | 3.457 | 11,686 |
| 2024-01-10 | 3.720 | 3.840 | 3.660 | 3.840 | 3.369 | 3,384 |
| 2024-01-09 | 3.840 | 3.840 | 3.720 | 3.780 | 3.316 | 2,408 |
| 2024-01-08 | 3.840 | 3.940 | 3.580 | 3.880 | 3.404 | 21,858 |
| 2024-01-05 | 3.980 | 4.000 | 3.860 | 3.900 | 3.422 | 3,075 |
| 2024-01-04 | 4.060 | 4.240 | 3.900 | 4.020 | 3.527 | 5,506 |
| 2024-01-03 | 4.340 | 4.420 | 3.920 | 4.060 | 3.562 | 16,975 |
| 2024-01-02 | 4.000 | 4.600 | 4.000 | 4.440 | 3.896 | 12,034 |
| 2023-12-29 | 4.060 | 4.200 | 4.060 | 4.180 | 3.667 | 15,833 |
| 2023-12-28 | 4.000 | 4.200 | 3.900 | 4.060 | 3.562 | 6,700 |
| 2023-12-27 | 4.240 | 4.240 | 3.820 | 4.000 | 3.509 | 30,665 |
| 2023-12-22 | 3.400 | 4.380 | 3.340 | 4.240 | 3.720 | 94,764 |
| 2023-12-21 | 3.420 | 3.420 | 3.300 | 3.380 | 2.966 | 899 |
| 2023-12-20 | 3.320 | 3.420 | 3.260 | 3.420 | 3.001 | 4,903 |
| 2023-12-19 | 3.380 | 3.380 | 3.240 | 3.340 | 2.930 | 3,914 |
| 2023-12-18 | 3.420 | 3.480 | 3.260 | 3.380 | 2.966 | 9,920 |
| 2023-12-15 | 3.400 | 3.460 | 3.260 | 3.420 | 3.001 | 16,981 |
| 2023-12-14 | 3.580 | 3.700 | 3.300 | 3.400 | 2.983 | 19,237 |
| 2023-12-13 | 3.100 | 3.580 | 3.100 | 3.560 | 3.123 | 67,101 |
| 2023-12-12 | 3.160 | 3.160 | 3.000 | 3.100 | 2.720 | 6,712 |
| 2023-12-11 | 3.160 | 3.180 | 3.060 | 3.140 | 2.755 | 6,785 |
| 2023-12-08 | 3.200 | 3.200 | 3.160 | 3.200 | 2.808 | 6,337 |
| 2023-12-07 | 3.120 | 3.200 | 3.040 | 3.200 | 2.808 | 17,382 |
| 2023-12-06 | 3.140 | 3.200 | 3.100 | 3.180 | 2.790 | 10,317 |
| 2023-12-05 | 3.180 | 3.260 | 3.180 | 3.240 | 2.843 | 14,186 |
| 2023-12-04 | 3.640 | 3.640 | 3.140 | 3.240 | 2.843 | 27,943 |
| 2023-12-01 | 3.260 | 3.580 | 3.160 | 3.400 | 2.983 | 91,834 |
| 2023-11-30 | 3.060 | 3.680 | 3.040 | 3.240 | 2.843 | 101,844 |
| 2023-11-29 | 2.700 | 3.360 | 2.700 | 3.200 | 2.808 | 100,212 |
| 2023-11-28 | 2.560 | 2.560 | 2.420 | 2.520 | 2.211 | 2,032 |
| 2023-11-27 | 2.560 | 2.560 | 2.560 | 2.560 | 2.246 | 4 |
| 2023-11-24 | 2.520 | 2.540 | 2.480 | 2.540 | 2.229 | 319 |
| 2023-11-23 | 2.600 | 2.600 | 2.400 | 2.540 | 2.229 | 4,723 |
| 2023-11-22 | 2.500 | 2.620 | 2.500 | 2.620 | 2.299 | 55 |
| 2023-11-21 | 2.500 | 2.580 | 2.500 | 2.500 | 2.193 | 293 |
| 2023-11-20 | 2.480 | 2.580 | 2.440 | 2.500 | 2.193 | 1,989 |
| 2023-11-16 | 2.480 | 2.560 | 2.480 | 2.560 | 2.246 | 2,830 |
| 2023-11-15 | 2.540 | 2.640 | 2.500 | 2.620 | 2.299 | 1,172 |
| 2023-11-14 | 2.580 | 2.640 | 2.580 | 2.640 | 2.316 | 3,226 |
| 2023-11-13 | 2.460 | 2.580 | 2.440 | 2.580 | 2.264 | 274 |
| 2023-11-10 | 2.580 | 2.600 | 2.520 | 2.580 | 2.264 | 2,268 |
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.