Jwwinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	2.320	2.700	2.320	2.680	2.284	43,398
2023-05-16	2.260	2.460	2.120	2.320	1.978	35,383
2023-05-15	2.360	2.400	2.240	2.340	1.995	2,051
2023-05-12	2.520	2.560	2.280	2.300	1.960	14,559
2023-05-11	2.560	2.600	2.420	2.460	2.097	24,654
2023-05-10	2.420	2.760	2.220	2.560	2.182	128,091
2023-05-09	2.400	2.480	2.280	2.420	2.063	11,837
2023-05-08	2.800	2.800	2.420	2.420	2.063	46,076
2023-05-05	2.020	2.700	2.020	2.700	2.301	127,166
2023-05-04	2.020	2.020	2.020	2.020	1.722	5,145
2023-04-28	1.920	2.020	1.920	2.020	1.722	1,970
2023-04-27	1.900	2.020	1.890	2.020	1.722	3,581
2023-04-26	2.000	2.000	1.890	1.960	1.671	1,664
2023-04-25	2.000	2.000	2.000	2.000	1.705	144
2023-04-24	2.020	2.080	1.960	2.080	1.773	1,401
2023-04-21	2.080	2.080	2.080	2.080	1.773	6
2023-04-20	1.990	2.080	1.990	2.080	1.773	166
2023-04-19	2.060	2.060	2.060	2.060	1.756	70
2023-04-18	2.080	2.080	2.040	2.040	1.739	116
2023-04-17	2.080	2.080	2.040	2.060	1.756	5,827
2023-04-14	2.060	2.100	2.000	2.060	1.756	7,841
2023-04-12	2.100	2.100	1.930	2.020	1.722	3,476
2023-04-11	2.120	2.120	2.120	2.120	1.807	30
2023-04-06	2.020	2.120	2.020	2.080	1.773	470
2023-04-05	2.040	2.080	2.020	2.080	1.773	2,234
2023-04-04	2.040	2.120	2.020	2.120	1.807	543
2023-04-03	2.100	2.120	2.040	2.120	1.807	35
2023-03-31	2.120	2.120	1.940	2.100	1.790	2,819
2023-03-30	2.080	2.140	2.060	2.140	1.824	4,069
2023-03-29	1.960	2.000	1.960	2.000	1.705	550
2023-03-27	1.920	1.920	1.850	1.920	1.637	1,122
2023-03-24	2.000	2.040	1.920	1.970	1.679	2,331
2023-03-23	1.940	2.000	1.850	2.000	1.705	3,885
2023-03-22	2.000	2.000	1.940	1.940	1.654	70
2023-03-21	2.000	2.000	2.000	2.000	1.705	15
2023-03-20	2.020	2.020	2.020	2.020	1.722	15
2023-03-17	1.980	2.000	1.980	2.000	1.705	65
2023-03-15	2.020	2.040	1.900	2.000	1.705	4,277
2023-03-14	2.020	2.020	1.940	2.000	1.705	1,723
2023-03-13	2.020	2.020	1.920	2.020	1.722	3,073
2023-03-10	2.040	2.040	1.960	2.020	1.722	349
2023-03-09	1.980	2.040	1.980	2.040	1.739	693
2023-03-08	1.990	2.040	1.970	2.040	1.739	5,682
2023-03-07	2.140	2.140	1.930	2.000	1.705	12,052
2023-03-06	2.200	2.200	2.060	2.140	1.824	12,672
2023-03-03	2.160	2.200	2.160	2.200	1.875	1,313
2023-03-02	2.120	2.180	1.920	2.160	1.841	13,683
2023-03-01	2.300	2.300	2.080	2.120	1.807	5,737
2023-02-28	2.360	2.400	2.260	2.380	2.029	1,402
2023-02-27	2.380	2.380	2.380	2.380	2.029	361
2023-02-24	2.440	2.440	2.440	2.440	2.080	20
2023-02-23	2.400	2.400	2.400	2.400	2.046	602
2023-02-22	2.500	2.500	2.400	2.480	2.114	243
2023-02-21	2.440	2.500	2.440	2.500	2.131	1,327
2023-02-20	2.500	2.500	2.300	2.440	2.080	5,425
2023-02-17	2.500	2.500	2.400	2.500	2.131	1,807
2023-02-16	2.200	2.600	2.200	2.560	2.182	27,420
2023-02-15	2.600	2.860	2.340	2.400	2.046	166,996
2023-02-14	1.960	2.460	1.910	2.460	2.097	548,752
2023-02-13	1.960	1.960	1.960	1.960	1.671	938

← NewerPage 15 of 20 · 1,150 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.