Jwwinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-10	1.920	1.980	1.920	1.980	1.688	1,781
2023-02-09	1.920	1.920	1.920	1.920	1.637	11
2023-02-08	1.920	1.920	1.900	1.900	1.620	30
2023-02-07	1.920	1.920	1.920	1.920	1.637	1,600
2023-02-06	1.920	1.920	1.850	1.920	1.637	196
2023-02-01	1.970	1.970	1.890	1.920	1.637	629
2023-01-30	1.900	1.970	1.900	1.970	1.679	677
2023-01-27	1.880	1.950	1.830	1.830	1.560	11,826
2023-01-25	1.920	1.980	1.880	1.880	1.603	4,742
2023-01-24	1.960	1.960	1.890	1.900	1.620	4,335
2023-01-23	1.940	1.960	1.940	1.960	1.671	1,663
2023-01-20	1.930	1.940	1.930	1.940	1.654	110
2023-01-19	1.920	1.930	1.920	1.930	1.645	1,030
2023-01-18	1.890	1.930	1.890	1.930	1.645	500
2023-01-17	1.880	1.890	1.880	1.890	1.611	90
2023-01-16	1.880	1.880	1.870	1.880	1.603	30
2023-01-13	1.870	1.880	1.830	1.880	1.603	110
2023-01-12	1.910	1.930	1.800	1.870	1.594	2,510
2023-01-11	1.870	1.950	1.870	1.930	1.645	1,469
2023-01-10	1.720	2.000	1.720	1.840	1.568	22,724
2023-01-09	1.720	1.720	1.720	1.720	1.466	34
2023-01-05	1.700	1.700	1.700	1.700	1.449	3,559
2023-01-04	1.760	1.760	1.700	1.700	1.449	14,390
2023-01-03	1.750	1.750	1.750	1.750	1.492	50
2023-01-02	1.720	1.760	1.720	1.760	1.500	4,250
2022-12-30	1.720	1.720	1.720	1.720	1.466	170
2022-12-28	1.720	1.720	1.720	1.720	1.466	2,200
2022-12-27	1.680	1.680	1.680	1.680	1.432	997
2022-12-22	1.640	1.640	1.640	1.640	1.398	148
2022-12-21	1.640	1.640	1.640	1.640	1.398	26
2022-12-20	1.640	1.640	1.640	1.640	1.398	26
2022-12-19	1.640	1.640	1.640	1.640	1.398	15
2022-12-16	1.640	1.640	1.640	1.640	1.398	191
2022-12-15	1.640	1.640	1.640	1.640	1.398	26
2022-12-14	1.640	1.640	1.640	1.640	1.398	50
2022-12-13	1.640	1.640	1.640	1.640	1.398	28
2022-12-12	1.640	1.640	1.640	1.640	1.398	29
2022-12-09	1.640	1.640	1.640	1.640	1.398	200
2022-12-08	1.640	1.640	1.640	1.640	1.398	30
2022-12-07	1.640	1.640	1.640	1.640	1.398	28
2022-12-06	1.640	1.640	1.500	1.500	1.279	411
2022-12-02	1.680	1.680	1.680	1.680	1.432	40
2022-11-30	1.680	1.680	1.680	1.680	1.432	31
2022-11-29	1.740	1.740	1.740	1.740	1.483	2,153
2022-11-25	1.710	1.710	1.710	1.710	1.458	630
2022-11-22	1.750	1.750	1.750	1.750	1.492	22
2022-11-21	1.740	1.750	1.740	1.750	1.492	211
2022-11-18	1.610	1.610	1.610	1.610	1.372	10
2022-11-15	1.600	1.600	1.600	1.600	1.364	69
2022-11-08	1.600	1.600	1.600	1.600	1.364	1
2022-11-04	1.530	1.570	1.530	1.570	1.338	65
2022-11-03	1.530	1.530	1.530	1.530	1.304	25
2022-11-02	1.530	1.530	1.530	1.530	1.304	137
2022-10-31	1.530	1.530	1.530	1.530	1.304	25
2022-10-28	1.530	1.530	1.530	1.530	1.304	25
2022-10-27	1.530	1.530	1.530	1.530	1.304	40
2022-10-26	1.530	1.530	1.530	1.530	1.304	70
2022-10-25	1.530	1.530	1.530	1.530	1.304	149
2022-10-24	1.500	1.500	1.500	1.500	1.279	820
2022-10-21	1.450	1.500	1.450	1.500	1.279	1,057

← NewerPage 16 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.