Jwwinvest historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	3.100	3.100	3.100	3.100	2.875	415
2025-07-23	3.040	3.110	3.040	3.100	2.875	4,646
2025-07-22	2.970	3.030	2.970	3.030	2.810	1,529
2025-07-21	3.070	3.070	3.070	3.070	2.847	4
2025-07-18	3.100	3.110	2.910	3.040	2.819	6,383
2025-07-17	3.090	3.100	3.090	3.100	2.875	2,809
2025-07-16	3.100	3.100	3.010	3.090	2.866	782
2025-07-15	3.120	3.120	3.010	3.120	2.894	460
2025-07-14	3.020	3.100	3.020	3.100	2.875	1,670
2025-07-11	2.940	3.020	2.940	3.020	2.801	2,355
2025-07-10	2.900	2.960	2.900	2.960	2.745	225
2025-07-09	2.900	2.900	2.900	2.900	2.690	1
2025-07-08	2.900	2.930	2.860	2.880	2.671	3,626
2025-07-07	2.900	2.900	2.900	2.900	2.690	3,000
2025-07-04	2.880	2.900	2.840	2.900	2.690	1,704
2025-07-03	2.960	2.970	2.960	2.970	2.754	305
2025-07-02	2.950	2.980	2.880	2.980	2.764	2,065
2025-07-01	2.880	2.890	2.880	2.890	2.680	1,893
2025-06-30	2.940	2.970	2.860	2.860	2.652	405
2025-06-27	2.910	3.010	2.870	2.910	2.699	4,770
2025-06-26	2.910	2.980	2.880	2.910	2.699	2,286
2025-06-25	2.800	2.910	2.800	2.910	2.699	810
2025-06-24	2.860	2.860	2.800	2.800	2.597	2,010
2025-06-23	2.890	2.890	2.800	2.800	2.597	5,086
2025-06-20	2.860	2.890	2.770	2.890	2.680	4,545
2025-06-18	2.970	3.030	2.860	2.860	2.652	2,617
2025-06-17	2.880	2.960	2.880	2.960	2.745	1,091
2025-06-16	2.950	2.960	2.880	2.880	2.671	1,195
2025-06-13	2.990	3.120	2.950	2.950	2.736	9,210
2025-06-12	3.000	3.000	2.990	2.990	2.773	60
2025-06-11	2.920	3.000	2.920	3.000	2.782	18
2025-06-10	3.080	3.080	2.900	3.000	2.782	819
2025-06-09	3.090	3.110	2.960	3.090	2.866	213
2025-06-06	3.090	3.130	3.090	3.110	2.884	1,626
2025-06-05	2.990	3.150	2.910	3.130	2.903	7,080
2025-06-04	2.990	2.990	2.990	2.990	2.773	5
2025-06-03	2.980	2.990	2.980	2.990	2.773	365
2025-06-02	2.930	2.970	2.930	2.970	2.754	182
2025-05-30	2.830	2.920	2.830	2.920	2.708	457
2025-05-29	2.900	2.990	2.830	2.830	2.625	12,045
2025-05-28	2.960	3.070	2.930	2.930	2.717	3,047
2025-05-27	3.170	3.170	2.940	2.960	2.745	5,338
2025-05-26	2.890	3.170	2.890	3.160	2.931	19,346
2025-05-23	2.850	2.890	2.800	2.890	2.680	2,006
2025-05-22	2.790	2.840	2.790	2.790	2.588	2,237
2025-05-21	2.790	2.830	2.760	2.760	2.560	1,135
2025-05-20	2.780	2.790	2.780	2.790	2.588	1,267
2025-05-19	2.780	2.780	2.770	2.780	2.578	239
2025-05-16	2.780	2.780	2.780	2.780	2.578	20
2025-05-15	2.780	2.780	2.780	2.780	2.578	105
2025-05-14	2.780	2.780	2.780	2.780	2.578	17
2025-05-13	2.710	2.780	2.710	2.780	2.578	535
2025-05-12	2.820	2.820	2.640	2.760	2.560	8,808
2025-05-09	2.830	2.830	2.820	2.820	2.615	200
2025-05-08	2.810	2.820	2.700	2.820	2.615	8,381
2025-05-07	2.810	2.810	2.720	2.810	2.606	658
2025-05-06	2.720	2.810	2.720	2.810	2.606	3,231
2025-05-05	2.760	2.790	2.710	2.790	2.588	4,841
2025-05-02	2.800	2.820	2.800	2.820	2.615	125
2025-04-30	2.850	2.850	2.780	2.780	2.578	4,057

← NewerPage 6 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.