Jwwinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	1.420	1.450	1.420	1.450	1.236	2,110
2022-10-19	1.700	1.700	1.420	1.420	1.210	2,320
2022-10-18	1.830	1.830	1.830	1.830	1.560	3
2022-09-30	1.850	1.850	1.780	1.780	1.517	1,017
2022-09-29	1.890	1.890	1.890	1.890	1.611	28
2022-09-27	1.860	1.860	1.860	1.860	1.585	100
2022-09-26	1.890	1.890	1.890	1.890	1.611	5
2022-09-23	1.890	1.890	1.890	1.890	1.611	110
2022-09-19	1.840	1.840	1.840	1.840	1.568	563
2022-09-16	1.800	1.800	1.780	1.780	1.517	970
2022-09-15	1.880	1.880	1.880	1.880	1.603	29
2022-09-13	1.880	1.880	1.880	1.880	1.603	29
2022-09-12	1.880	1.880	1.880	1.880	1.603	29
2022-09-09	1.900	1.900	1.900	1.900	1.620	27
2022-09-08	1.900	1.900	1.900	1.900	1.620	30
2022-09-07	1.780	1.900	1.780	1.900	1.620	90
2022-09-06	1.900	1.900	1.900	1.900	1.620	25
2022-09-02	1.890	1.890	1.890	1.890	1.611	11
2022-09-01	1.900	1.900	1.900	1.900	1.620	160
2022-08-26	1.820	1.820	1.820	1.820	1.551	887
2022-08-24	1.930	1.930	1.850	1.900	1.620	1,132
2022-08-23	1.930	1.930	1.930	1.930	1.645	30
2022-08-19	1.960	1.960	1.850	1.940	1.654	231
2022-08-18	1.960	1.960	1.960	1.960	1.671	27
2022-08-17	1.960	1.960	1.960	1.960	1.671	30
2022-08-12	1.940	1.940	1.940	1.940	1.654	1,100
2022-08-11	1.960	1.960	1.960	1.960	1.671	1,044
2022-08-10	1.960	1.960	1.960	1.960	1.671	30
2022-08-08	1.860	1.960	1.800	1.960	1.671	76
2022-08-05	1.960	1.960	1.960	1.960	1.671	24
2022-08-03	1.960	1.960	1.820	1.960	1.671	131
2022-08-02	1.960	1.960	1.960	1.960	1.671	18
2022-07-22	1.920	1.960	1.920	1.960	1.671	42
2022-07-21	1.920	1.920	1.920	1.920	1.637	106
2022-07-20	1.920	1.920	1.920	1.920	1.637	24
2022-07-19	1.920	1.920	1.920	1.920	1.637	30
2022-07-18	1.920	1.920	1.920	1.920	1.637	31
2022-07-15	1.920	1.920	1.920	1.920	1.637	28
2022-07-14	1.900	1.900	1.900	1.900	1.620	31
2022-07-13	1.850	1.850	1.810	1.810	1.543	40
2022-07-11	1.820	1.850	1.820	1.850	1.577	1,544
2022-07-08	1.820	1.820	1.780	1.780	1.517	16
2022-07-07	1.820	1.820	1.820	1.820	1.551	32
2022-07-06	1.770	1.800	1.770	1.800	1.534	215
2022-07-05	1.770	1.770	1.770	1.770	1.509	86
2022-07-01	1.770	1.770	1.770	1.770	1.509	40
2022-06-30	1.700	1.830	1.690	1.830	1.509	306
2022-06-29	1.740	1.740	1.740	1.740	1.435	23
2022-06-23	1.840	1.840	1.790	1.790	1.476	256
2022-06-22	1.840	1.840	1.840	1.840	1.517	106
2022-06-21	1.840	1.840	1.840	1.840	1.517	32
2022-06-20	1.830	1.830	1.830	1.830	1.509	37
2022-06-14	1.850	1.850	1.850	1.850	1.525	33
2022-06-13	1.710	1.860	1.710	1.860	1.533	179
2022-06-10	1.860	1.860	1.860	1.860	1.533	300
2022-06-09	1.800	1.870	1.790	1.870	1.542	1,864
2022-06-06	2.000	2.000	1.920	1.970	1.624	406
2022-06-03	2.000	2.000	2.000	2.000	1.649	30
2022-06-02	2.000	2.000	2.000	2.000	1.649	25
2022-06-01	2.000	2.000	2.000	2.000	1.649	27

← NewerPage 17 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.