Jwwinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	1.950	1.990	1.920	1.990	1.641	4,546
2022-05-27	1.900	1.950	1.900	1.950	1.608	387
2022-05-26	1.900	1.900	1.900	1.900	1.566	567
2022-05-25	1.900	1.900	1.900	1.900	1.566	355
2022-05-24	1.900	1.900	1.900	1.900	1.566	50
2022-05-23	1.900	1.900	1.900	1.900	1.566	89
2022-05-20	1.900	1.900	1.900	1.900	1.566	32
2022-05-19	1.900	1.900	1.900	1.900	1.566	32
2022-05-18	1.840	1.900	1.840	1.900	1.566	361
2022-05-17	1.840	1.910	1.800	1.910	1.575	371
2022-05-16	1.990	1.990	1.860	1.930	1.591	817
2022-05-13	2.000	2.000	2.000	2.000	1.649	25
2022-05-12	1.810	2.000	1.810	2.000	1.649	3,163
2022-05-11	1.810	1.810	1.810	1.810	1.492	10
2022-05-10	1.760	1.840	1.760	1.840	1.517	283
2022-05-09	1.810	1.810	1.800	1.800	1.484	30
2022-05-06	1.810	1.810	1.810	1.810	1.492	16
2022-05-05	1.850	1.850	1.820	1.820	1.500	54
2022-05-04	1.860	1.860	1.860	1.860	1.533	6
2022-05-02	1.890	1.890	1.830	1.830	1.509	445
2022-04-29	1.900	1.900	1.900	1.900	1.566	12
2022-04-28	1.900	1.900	1.900	1.900	1.566	36
2022-04-27	1.900	1.900	1.900	1.900	1.566	1,043
2022-04-26	1.900	1.900	1.900	1.900	1.566	13
2022-04-25	1.900	1.900	1.900	1.900	1.566	37
2022-04-22	1.900	1.900	1.900	1.900	1.566	35
2022-04-20	1.820	1.900	1.820	1.900	1.566	336
2022-04-19	1.880	1.880	1.880	1.880	1.550	43
2022-04-14	1.880	1.880	1.880	1.880	1.550	26
2022-04-12	1.800	1.860	1.770	1.860	1.533	303
2022-04-11	1.820	1.850	1.820	1.830	1.509	4,090
2022-04-07	1.780	1.800	1.740	1.800	1.484	585
2022-04-06	1.780	1.780	1.780	1.780	1.468	164
2022-04-05	1.780	1.780	1.780	1.780	1.468	1,320
2022-04-04	1.840	1.840	1.800	1.800	1.484	531
2022-03-31	1.820	1.830	1.820	1.830	1.509	1,000
2022-03-30	1.830	1.840	1.800	1.840	1.517	2,191
2022-03-29	1.780	1.830	1.760	1.830	1.509	1,011
2022-03-28	1.820	1.840	1.820	1.840	1.517	2,200
2022-03-25	1.800	1.800	1.800	1.800	1.484	1,000
2022-03-24	1.720	1.770	1.720	1.770	1.459	16
2022-03-22	1.720	1.770	1.720	1.770	1.459	11
2022-03-18	1.750	1.780	1.700	1.770	1.459	2,784
2022-03-17	1.675	1.750	1.675	1.750	1.443	1,010
2022-03-16	1.860	1.860	1.860	1.860	1.533	34
2022-03-10	1.820	1.830	1.800	1.800	1.484	165
2022-03-07	1.740	1.800	1.740	1.800	1.484	421
2022-03-03	1.840	1.870	1.840	1.870	1.542	306
2022-03-02	1.820	1.865	1.710	1.840	1.517	681
2022-03-01	1.820	1.850	1.820	1.850	1.525	520
2022-02-28	1.680	1.800	1.650	1.800	1.484	2,213
2022-02-25	1.870	1.870	1.865	1.865	1.538	255
2022-02-24	1.875	1.875	1.740	1.740	1.435	31
2022-02-23	1.850	1.875	1.850	1.875	1.546	316
2022-02-22	1.875	1.875	1.875	1.875	1.546	44
2022-02-21	1.840	1.875	1.840	1.875	1.546	420
2022-02-17	1.875	1.875	1.800	1.830	1.509	392
2022-02-16	1.900	1.900	1.900	1.900	1.566	56
2022-02-15	1.900	1.900	1.900	1.900	1.566	58
2022-02-14	1.965	1.965	1.820	1.910	1.575	1,526

← NewerPage 18 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.