Jwwinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	2.960	3.050	2.960	3.050	2.938	1,182
2026-07-22	3.000	3.010	3.000	3.010	2.899	723
2026-07-21	3.000	3.000	3.000	3.000	2.890	299
2026-07-20	3.010	3.010	3.010	3.010	2.899	80
2026-07-17	3.010	3.010	3.010	3.010	2.899	10
2026-07-16	3.010	3.010	2.900	3.010	2.899	1,893
2026-07-15	2.930	3.010	2.930	3.010	2.899	436
2026-07-14	3.000	3.000	2.930	2.930	2.822	80
2026-07-13	2.920	2.920	2.900	2.900	2.793	500
2026-07-10	3.020	3.030	2.920	2.920	2.813	2,017
2026-07-08	3.010	3.020	3.010	3.020	2.909	3,501
2026-07-07	2.920	3.010	2.920	3.010	2.899	26
2026-07-06	3.010	3.050	2.900	3.000	2.890	4,065
2026-07-03	2.920	3.000	2.920	3.000	2.890	476
2026-07-02	2.950	3.020	2.920	3.020	2.909	2,014
2026-07-01	3.000	3.000	2.960	2.960	2.851	63
2026-06-30	2.970	3.000	2.970	3.000	2.890	12
2026-06-29	2.940	2.950	2.940	2.950	2.841	107
2026-06-26	2.940	2.950	2.940	2.950	2.841	8
2026-06-25	3.030	3.030	2.940	2.940	2.832	1,469
2026-06-24	2.990	3.010	2.950	2.950	2.841	1,258
2026-06-22	2.900	2.980	2.900	2.980	2.870	501
2026-06-18	2.970	2.970	2.860	2.970	2.861	3,722
2026-06-17	2.950	2.950	2.950	2.950	2.841	650
2026-06-16	2.940	2.940	2.940	2.940	2.832	457
2026-06-15	2.940	2.940	2.940	2.940	2.832	32
2026-06-12	2.940	2.940	2.940	2.940	2.832	13
2026-06-11	2.940	2.940	2.940	2.940	2.832	56
2026-06-10	2.860	2.860	2.860	2.860	2.755	5
2026-06-09	2.860	2.950	2.860	2.860	2.755	467
2026-06-08	2.860	2.860	2.860	2.860	2.755	7
2026-06-05	2.930	2.930	2.860	2.860	2.755	1,708
2026-06-03	2.850	2.940	2.850	2.930	2.822	1,040
2026-06-02	2.920	2.920	2.920	2.920	2.813	1,680
2026-06-01	2.900	2.920	2.900	2.920	2.813	720
2026-05-29	2.820	2.890	2.820	2.850	2.745	786
2026-05-27	2.880	2.890	2.880	2.890	2.784	101
2026-05-26	2.870	2.870	2.870	2.870	2.764	150
2026-05-25	2.750	2.880	2.750	2.880	2.774	1,137
2026-05-22	2.890	2.890	2.780	2.840	2.736	15,784
2026-05-21	2.920	2.920	2.860	2.860	2.755	1,050
2026-05-20	2.920	2.920	2.920	2.920	2.813	109
2026-05-19	2.920	2.920	2.920	2.920	2.813	5
2026-05-18	2.860	2.930	2.860	2.920	2.813	4,058
2026-05-15	2.980	3.000	2.840	2.840	2.736	18,347
2026-05-14	2.930	2.990	2.910	2.990	2.880	798
2026-05-13	2.920	2.990	2.920	2.920	2.813	185
2026-05-12	2.970	2.970	2.970	2.970	2.861	300
2026-05-11	2.900	2.960	2.900	2.960	2.851	3,027
2026-05-08	2.990	3.010	2.950	2.950	2.841	854
2026-05-07	2.980	2.990	2.980	2.990	2.880	20
2026-05-06	3.010	3.010	2.960	2.960	2.851	1,020
2026-05-05	3.010	3.010	2.950	2.960	2.851	75
2026-05-04	3.030	3.030	2.940	3.010	2.899	599
2026-04-30	3.010	3.010	2.940	3.010	2.899	799
2026-04-29	3.010	3.010	3.010	3.010	2.899	10
2026-04-28	3.020	3.020	2.970	3.010	2.899	1,174
2026-04-27	3.070	3.070	3.000	3.000	2.890	5,090
2026-04-24	3.080	3.080	3.080	3.080	2.967	450
2026-04-23	3.120	3.120	3.120	3.120	3.005	1,000

← NewerPage 2 of 20 · 1,147 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.