Jwwinvest historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 3.060 | 3.070 | 3.020 | 3.070 | 2.847 | 3,037 |
| 2025-01-29 | 3.170 | 3.190 | 3.070 | 3.070 | 2.847 | 3,361 |
| 2025-01-28 | 3.120 | 3.170 | 3.050 | 3.170 | 2.940 | 2,571 |
| 2025-01-27 | 3.040 | 3.100 | 3.000 | 3.100 | 2.875 | 6,341 |
| 2025-01-24 | 3.100 | 3.130 | 3.050 | 3.050 | 2.829 | 994 |
| 2025-01-23 | 3.140 | 3.210 | 2.980 | 3.100 | 2.875 | 11,999 |
| 2025-01-22 | 3.220 | 3.300 | 3.180 | 3.250 | 3.014 | 3,695 |
| 2025-01-21 | 3.210 | 3.220 | 3.210 | 3.220 | 2.986 | 155 |
| 2025-01-20 | 3.200 | 3.220 | 3.140 | 3.200 | 2.968 | 2,617 |
| 2025-01-17 | 3.100 | 3.200 | 3.100 | 3.200 | 2.968 | 196 |
| 2025-01-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.875 | 160 |
| 2025-01-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.875 | 50 |
| 2025-01-14 | 3.100 | 3.180 | 3.100 | 3.180 | 2.949 | 560 |
| 2025-01-13 | 3.130 | 3.190 | 3.130 | 3.140 | 2.912 | 1,195 |
| 2025-01-10 | 3.100 | 3.180 | 3.100 | 3.160 | 2.931 | 2,159 |
| 2025-01-09 | 3.240 | 3.260 | 3.170 | 3.250 | 3.014 | 433 |
| 2025-01-08 | 3.150 | 3.220 | 3.150 | 3.220 | 2.986 | 734 |
| 2025-01-07 | 3.130 | 3.150 | 3.130 | 3.150 | 2.921 | 175 |
| 2025-01-03 | 3.100 | 3.120 | 3.090 | 3.120 | 2.894 | 824 |
| 2025-01-02 | 3.040 | 3.110 | 2.940 | 3.090 | 2.866 | 884 |
| 2024-12-30 | 3.080 | 3.110 | 3.070 | 3.110 | 2.884 | 3,754 |
| 2024-12-27 | 3.080 | 3.080 | 3.020 | 3.080 | 2.856 | 1,412 |
| 2024-12-23 | 3.090 | 3.090 | 3.000 | 3.000 | 2.782 | 4,203 |
| 2024-12-20 | 2.900 | 3.030 | 2.800 | 3.030 | 2.810 | 11,139 |
| 2024-12-19 | 2.780 | 2.900 | 2.780 | 2.900 | 2.690 | 210 |
| 2024-12-18 | 2.980 | 2.980 | 2.710 | 2.770 | 2.569 | 6,331 |
| 2024-12-17 | 2.840 | 3.000 | 2.840 | 3.000 | 2.782 | 1,250 |
| 2024-12-16 | 2.800 | 2.860 | 2.800 | 2.840 | 2.634 | 3,290 |
| 2024-12-13 | 2.860 | 2.860 | 2.760 | 2.810 | 2.606 | 3,723 |
| 2024-12-12 | 2.840 | 2.860 | 2.800 | 2.860 | 2.652 | 372 |
| 2024-12-11 | 2.900 | 2.900 | 2.900 | 2.900 | 2.690 | 4 |
| 2024-12-10 | 2.940 | 2.960 | 2.810 | 2.900 | 2.690 | 3,052 |
| 2024-12-09 | 2.820 | 2.940 | 2.820 | 2.940 | 2.727 | 82 |
| 2024-12-06 | 2.920 | 2.960 | 2.840 | 2.840 | 2.634 | 1,345 |
| 2024-12-05 | 2.950 | 2.980 | 2.900 | 2.920 | 2.708 | 12,263 |
| 2024-12-04 | 2.900 | 2.900 | 2.900 | 2.900 | 2.690 | 7 |
| 2024-12-03 | 2.840 | 2.900 | 2.840 | 2.900 | 2.690 | 1,774 |
| 2024-12-02 | 2.970 | 2.970 | 2.700 | 2.900 | 2.690 | 8,220 |
| 2024-11-29 | 3.000 | 3.000 | 2.970 | 2.990 | 2.773 | 10,731 |
| 2024-11-28 | 3.150 | 3.150 | 2.970 | 2.970 | 2.754 | 15,493 |
| 2024-11-27 | 3.250 | 3.270 | 3.200 | 3.270 | 3.033 | 560 |
| 2024-11-26 | 3.180 | 3.250 | 2.950 | 3.250 | 3.014 | 11,689 |
| 2024-11-22 | 3.170 | 3.230 | 3.170 | 3.230 | 2.996 | 386 |
| 2024-11-21 | 3.170 | 3.220 | 3.170 | 3.170 | 2.940 | 163 |
| 2024-11-20 | 3.200 | 3.200 | 3.200 | 3.200 | 2.968 | 25 |
| 2024-11-19 | 3.200 | 3.200 | 3.180 | 3.200 | 2.968 | 508 |
| 2024-11-18 | 3.170 | 3.220 | 3.170 | 3.220 | 2.986 | 30 |
| 2024-11-15 | 3.200 | 3.240 | 3.160 | 3.170 | 2.940 | 3,826 |
| 2024-11-14 | 3.300 | 3.300 | 3.200 | 3.200 | 2.968 | 1,859 |
| 2024-11-13 | 3.320 | 3.320 | 3.220 | 3.220 | 2.986 | 82 |
| 2024-11-12 | 3.300 | 3.310 | 3.240 | 3.310 | 3.070 | 506 |
| 2024-11-08 | 3.220 | 3.310 | 3.220 | 3.310 | 3.070 | 1,011 |
| 2024-11-07 | 3.260 | 3.270 | 3.260 | 3.270 | 3.033 | 17 |
| 2024-11-06 | 3.210 | 3.260 | 3.210 | 3.260 | 3.023 | 205 |
| 2024-11-05 | 3.270 | 3.270 | 3.200 | 3.200 | 2.968 | 12 |
| 2024-11-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.023 | 12 |
| 2024-10-31 | 3.270 | 3.270 | 3.220 | 3.260 | 3.023 | 72 |
| 2024-10-30 | 3.330 | 3.330 | 3.170 | 3.260 | 3.023 | 5,421 |
| 2024-10-29 | 3.220 | 3.340 | 3.220 | 3.340 | 3.098 | 371 |
| 2024-10-28 | 3.300 | 3.340 | 3.200 | 3.220 | 2.986 | 2,771 |
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.