Jwwinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	1.965	1.970	1.965	1.970	1.624	45
2022-02-10	1.975	1.975	1.970	1.970	1.624	55
2022-02-09	1.975	1.975	1.940	1.940	1.599	349
2022-02-08	1.990	1.990	1.940	1.975	1.628	1,229
2022-02-07	2.050	2.070	1.995	1.995	1.645	9,245
2022-02-04	2.050	2.050	2.050	2.050	1.690	21
2022-02-03	2.050	2.050	2.050	2.050	1.690	25
2022-02-02	2.060	2.060	2.060	2.060	1.698	111
2022-02-01	2.040	2.040	2.040	2.040	1.682	25
2022-01-28	2.040	2.040	2.040	2.040	1.682	25
2022-01-27	2.040	2.040	2.040	2.040	1.682	5
2022-01-24	2.080	2.080	2.030	2.080	1.715	1,500
2022-01-21	1.970	2.000	1.970	2.000	1.649	578
2022-01-19	2.000	2.000	1.920	1.970	1.624	1,001
2022-01-17	2.000	2.080	2.000	2.080	1.715	4,591
2022-01-14	2.000	2.000	2.000	2.000	1.649	25
2022-01-12	2.000	2.080	2.000	2.080	1.715	376
2022-01-11	1.940	2.050	1.920	2.050	1.690	31
2022-01-10	2.010	2.010	1.900	1.980	1.632	2,074
2022-01-07	2.090	2.090	2.080	2.080	1.715	78
2022-01-05	1.925	2.100	1.920	2.080	1.715	4,378
2022-01-04	1.780	1.940	1.780	1.920	1.583	1,459
2022-01-03	1.615	1.775	1.615	1.770	1.459	5,434
2021-12-30	1.615	1.615	1.615	1.615	1.331	100
2021-12-29	1.620	1.780	1.620	1.760	1.451	1,730
2021-12-28	1.520	1.600	1.480	1.590	1.311	79,920
2021-12-27	1.670	1.740	1.510	1.590	1.311	5,675
2021-12-23	1.740	1.800	1.670	1.670	1.377	697
2021-12-22	1.720	1.860	1.720	1.860	1.533	4
2021-12-21	1.890	1.890	1.750	1.860	1.533	61
2021-12-20	1.760	1.890	1.700	1.890	1.558	1,650
2021-12-17	1.800	1.860	1.800	1.860	1.533	701
2021-12-16	1.900	1.900	1.900	1.900	1.566	260
2021-12-15	1.800	1.920	1.700	1.920	1.583	9,181
2021-12-13	1.940	1.940	1.750	1.930	1.591	5,477
2021-12-10	1.950	1.950	1.950	1.950	1.608	17
2021-12-09	1.950	1.950	1.895	1.950	1.608	1,176
2021-12-08	1.950	1.950	1.950	1.950	1.608	25
2021-12-07	2.000	2.000	1.900	1.950	1.608	186
2021-12-06	2.000	2.000	2.000	2.000	1.649	25
2021-12-03	2.000	2.000	2.000	2.000	1.649	25
2021-12-02	2.000	2.000	2.000	2.000	1.649	5
2021-12-01	2.000	2.000	2.000	2.000	1.649	25
2021-11-30	1.970	2.000	1.930	2.000	1.649	1,301
2021-11-29	2.000	2.030	2.000	2.000	1.649	508
2021-11-26	2.000	2.000	2.000	2.000	1.649	200
2021-11-25	2.000	2.000	2.000	2.000	1.649	25
2021-11-24	2.000	2.000	2.000	2.000	1.649	25
2021-11-23	2.000	2.000	2.000	2.000	1.649	21
2021-11-22	2.000	2.000	1.950	1.950	1.608	45
2021-11-19	2.000	2.000	1.950	2.000	1.649	1,196
2021-11-18	2.050	2.050	2.050	2.050	1.690	10
2021-11-17	2.050	2.050	2.050	2.050	1.690	217
2021-11-16	2.050	2.050	2.050	2.050	1.690	30
2021-11-15	2.050	2.050	2.050	2.050	1.690	25
2021-11-12	2.050	2.050	2.050	2.050	1.690	25
2021-11-10	2.050	2.050	2.050	2.050	1.690	1,025
2021-11-09	2.040	2.040	2.040	2.040	1.682	25
2021-11-05	2.050	2.050	2.050	2.050	1.690	98
2021-11-04	1.970	2.050	1.950	2.050	1.690	258

← NewerPage 19 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.