Jwwinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	3.140	3.180	3.040	3.040	2.667	3,387
2023-08-08	3.100	3.160	3.020	3.140	2.755	6,294
2023-08-07	3.120	3.180	3.080	3.180	2.790	1,490
2023-08-04	3.200	3.220	3.100	3.200	2.808	4,918
2023-08-03	3.220	3.220	3.220	3.220	2.825	2,000
2023-08-02	3.220	3.340	3.220	3.220	2.825	1,100
2023-08-01	3.220	3.260	3.180	3.180	2.790	1,922
2023-07-31	3.260	3.340	3.220	3.220	2.825	4,244
2023-07-28	3.260	3.280	3.120	3.240	2.843	13,881
2023-07-27	3.320	3.360	3.240	3.320	2.913	3,059
2023-07-26	3.420	3.420	3.340	3.380	2.966	2,415
2023-07-25	3.240	3.380	3.240	3.380	2.966	3,277
2023-07-24	3.340	3.380	3.300	3.300	2.895	6,864
2023-07-21	3.340	3.380	3.280	3.380	2.966	2,462
2023-07-20	3.440	3.460	3.340	3.440	3.018	4,846
2023-07-19	3.220	3.460	3.220	3.440	3.018	8,717
2023-07-18	3.300	3.400	3.220	3.300	2.895	6,723
2023-07-17	3.460	3.480	3.280	3.420	3.001	13,215
2023-07-14	3.580	3.580	3.320	3.460	3.036	17,458
2023-07-13	3.600	3.600	3.460	3.560	3.123	8,269
2023-07-12	3.800	3.800	3.500	3.600	3.159	11,473
2023-07-11	3.640	3.780	3.600	3.760	3.299	20,449
2023-07-10	3.540	3.700	3.520	3.580	3.141	7,106
2023-07-07	3.500	3.800	3.500	3.700	3.246	15,155
2023-07-06	3.860	3.900	3.440	3.500	3.071	30,127
2023-07-05	3.700	3.960	3.620	3.860	3.387	71,880
2023-07-04	3.160	3.620	3.080	3.600	3.159	87,229
2023-07-03	3.100	3.140	3.080	3.140	2.755	3,185
2023-06-30	3.000	3.120	2.960	3.120	2.737	3,767
2023-06-29	3.160	3.160	3.000	3.100	2.720	3,847
2023-06-28	3.200	3.200	3.000	3.160	2.694	18,598
2023-06-27	3.200	3.200	3.080	3.160	2.694	4,141
2023-06-26	3.200	3.220	3.080	3.200	2.728	5,227
2023-06-23	2.980	3.260	2.980	3.200	2.728	24,159
2023-06-22	3.000	3.000	2.840	2.980	2.540	13,432
2023-06-21	2.960	3.000	2.860	3.000	2.557	8,078
2023-06-20	2.940	2.960	2.880	2.960	2.523	7,461
2023-06-19	3.000	3.000	2.920	2.920	2.489	1,900
2023-06-16	2.960	3.000	2.920	3.000	2.557	2,868
2023-06-15	3.060	3.060	3.000	3.000	2.557	600
2023-06-14	3.080	3.080	3.000	3.060	2.608	3,058
2023-06-13	3.140	3.200	3.000	3.100	2.642	6,580
2023-06-12	3.240	3.260	2.960	3.160	2.694	2,717
2023-06-09	3.160	3.300	3.100	3.200	2.728	21,195
2023-06-07	3.120	3.180	3.000	3.120	2.659	13,771
2023-06-06	3.060	3.100	3.000	3.100	2.642	7,103
2023-06-05	3.020	3.100	2.900	3.080	2.625	11,078
2023-06-02	3.120	3.180	3.000	3.040	2.591	4,420
2023-06-01	2.780	3.160	2.780	3.100	2.642	12,489
2023-05-31	3.080	3.080	2.720	2.720	2.318	5,380
2023-05-30	3.020	3.100	2.980	3.040	2.591	10,180
2023-05-29	2.820	2.900	2.780	2.900	2.472	4,992
2023-05-26	2.880	3.060	2.760	2.980	2.540	4,888
2023-05-25	2.940	2.940	2.700	2.880	2.455	3,699
2023-05-24	3.040	3.100	2.740	2.880	2.455	29,077
2023-05-23	2.900	3.280	2.900	3.000	2.557	25,587
2023-05-22	2.580	3.160	2.560	2.880	2.455	70,730
2023-05-19	2.560	2.700	2.520	2.700	2.301	7,624
2023-05-18	2.500	2.620	2.500	2.540	2.165	8,739
2023-05-17	2.320	2.700	2.320	2.680	2.284	43,398

← NewerPage 14 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.