Jwwinvest historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	2.520	2.580	2.440	2.580	2.264	196
2023-11-07	2.600	2.600	2.480	2.560	2.246	3,917
2023-11-06	2.560	2.580	2.560	2.580	2.264	130
2023-11-03	2.300	2.680	2.300	2.540	2.229	12,153
2023-11-02	2.360	2.360	2.300	2.300	2.018	35
2023-10-31	2.340	2.340	2.340	2.340	2.053	180
2023-10-30	2.340	2.360	2.340	2.340	2.053	305
2023-10-27	2.320	2.340	2.320	2.340	2.053	154
2023-10-25	2.220	2.280	2.220	2.280	2.000	17
2023-10-24	2.320	2.340	2.320	2.340	2.053	600
2023-10-23	2.340	2.340	2.340	2.340	2.053	7
2023-10-20	2.260	2.340	2.260	2.340	2.053	15
2023-10-19	2.300	2.340	2.240	2.340	2.053	1,162
2023-10-18	2.320	2.340	2.320	2.340	2.053	205
2023-10-17	2.280	2.380	2.280	2.320	2.036	2,055
2023-10-16	2.420	2.480	2.320	2.360	2.071	3,770
2023-10-13	2.380	2.440	2.380	2.440	2.141	2,541
2023-10-12	2.380	2.380	2.220	2.380	2.088	4,574
2023-10-11	2.380	2.400	2.380	2.400	2.106	1,605
2023-10-10	2.400	2.400	2.280	2.360	2.071	323
2023-10-09	2.380	2.400	2.380	2.400	2.106	25
2023-10-06	2.480	2.480	2.380	2.420	2.123	881
2023-10-05	2.420	2.500	2.420	2.500	2.193	107
2023-10-04	2.380	2.380	2.360	2.360	2.071	1,654
2023-10-03	2.440	2.440	2.380	2.380	2.088	2,012
2023-10-02	2.440	2.480	2.440	2.480	2.176	2,222
2023-09-29	2.420	2.600	2.420	2.580	2.264	4,534
2023-09-28	2.800	2.800	2.340	2.500	2.193	9,036
2023-09-27	2.820	2.820	2.780	2.780	2.439	2,700
2023-09-25	2.840	2.840	2.700	2.800	2.457	432
2023-09-21	2.800	2.840	2.800	2.840	2.492	574
2023-09-20	2.800	2.800	2.800	2.800	2.457	149
2023-09-19	2.800	2.860	2.800	2.800	2.457	749
2023-09-18	2.840	2.840	2.840	2.840	2.492	100
2023-09-15	2.880	2.880	2.760	2.840	2.492	909
2023-09-14	2.780	2.880	2.760	2.880	2.527	1,995
2023-09-13	2.780	2.820	2.780	2.820	2.474	391
2023-09-12	2.760	2.760	2.760	2.760	2.422	5
2023-09-11	2.760	2.820	2.580	2.820	2.474	11,440
2023-09-08	2.840	2.860	2.840	2.860	2.509	263
2023-09-07	2.840	2.860	2.740	2.860	2.509	1,615
2023-09-06	2.780	2.820	2.720	2.820	2.474	3,136
2023-09-05	2.820	2.880	2.760	2.880	2.527	5,036
2023-09-04	2.820	2.920	2.740	2.900	2.544	1,976
2023-09-01	2.800	2.840	2.800	2.820	2.474	3,030
2023-08-31	2.880	2.880	2.800	2.800	2.457	500
2023-08-30	2.900	2.900	2.900	2.900	2.544	50
2023-08-29	2.980	3.080	2.900	2.900	2.544	1,856
2023-08-28	2.880	2.980	2.880	2.980	2.615	100
2023-08-25	2.800	2.900	2.800	2.900	2.544	1,500
2023-08-24	2.880	2.960	2.880	2.940	2.579	2,764
2023-08-23	2.800	2.880	2.780	2.880	2.527	1,200
2023-08-22	2.900	2.900	2.900	2.900	2.544	430
2023-08-21	2.860	2.900	2.780	2.900	2.544	935
2023-08-18	2.860	2.920	2.800	2.860	2.509	1,053
2023-08-17	2.920	2.920	2.820	2.820	2.474	5,592
2023-08-16	3.000	3.000	2.920	2.920	2.562	624
2023-08-14	2.900	3.080	2.900	2.960	2.597	2,605
2023-08-11	3.020	3.020	2.840	2.900	2.544	8,477
2023-08-10	3.080	3.120	3.020	3.020	2.650	5,145

← NewerPage 13 of 20 · 1,149 trading daysOlder →

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.