Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland · Delayed Price · Currency is PLN 24.24
+0.83 (3.55%)
Oct 17, 2025, 5:02 PM CET
WSE:JSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 23.49 | 24.70 | 23.30 | 24.24 | 24.24 | 3.55% | 584,271 |
| Oct 16, 2025 | 24.10 | 24.30 | 23.40 | 23.41 | 23.41 | -1.56% | 755,343 |
| Oct 15, 2025 | 24.23 | 24.65 | 23.66 | 23.78 | 23.78 | -1.61% | 554,481 |
| Oct 14, 2025 | 26.25 | 26.25 | 24.10 | 24.17 | 24.17 | -8.79% | 1,397,201 |
| Oct 13, 2025 | 27.00 | 27.57 | 25.47 | 26.50 | 26.50 | -1.71% | 1,104,264 |
| Oct 10, 2025 | 26.72 | 27.10 | 26.31 | 26.96 | 26.96 | -0.15% | 688,448 |
| Oct 9, 2025 | 25.20 | 27.81 | 25.20 | 27.00 | 27.00 | 7.57% | 2,908,729 |
| Oct 8, 2025 | 24.50 | 25.12 | 24.40 | 25.10 | 25.10 | 3.16% | 546,306 |
| Oct 7, 2025 | 23.75 | 24.37 | 23.44 | 24.33 | 24.33 | 3.44% | 436,778 |
| Oct 6, 2025 | 23.30 | 24.06 | 23.30 | 23.52 | 23.52 | 2.71% | 535,823 |
| Oct 3, 2025 | 22.99 | 23.25 | 22.78 | 22.90 | 22.90 | 0.48% | 340,384 |
| Oct 2, 2025 | 23.27 | 23.60 | 22.76 | 22.79 | 22.79 | -0.91% | 585,038 |
| Oct 1, 2025 | 22.68 | 23.04 | 22.43 | 23.00 | 23.00 | 1.14% | 528,713 |
| Sep 30, 2025 | 23.01 | 23.80 | 22.74 | 22.74 | 22.74 | -10.05% | 1,874,888 |
| Sep 29, 2025 | 26.00 | 26.15 | 25.28 | 25.28 | 25.28 | -2.66% | 388,783 |
| Sep 26, 2025 | 25.68 | 26.00 | 25.11 | 25.97 | 25.97 | 1.13% | 344,056 |
| Sep 25, 2025 | 26.12 | 26.20 | 25.45 | 25.68 | 25.68 | -1.61% | 279,590 |
| Sep 24, 2025 | 25.30 | 26.12 | 25.12 | 26.10 | 26.10 | 4.40% | 709,871 |
| Sep 23, 2025 | 25.94 | 25.94 | 24.75 | 25.00 | 25.00 | -2.84% | 595,862 |
| Sep 22, 2025 | 24.00 | 25.74 | 24.00 | 25.73 | 25.73 | 7.48% | 995,708 |
| Sep 19, 2025 | 24.25 | 24.48 | 23.81 | 23.94 | 23.94 | -0.87% | 426,329 |
| Sep 18, 2025 | 23.98 | 24.92 | 23.78 | 24.15 | 24.15 | 0.71% | 617,110 |
| Sep 17, 2025 | 23.96 | 24.10 | 23.69 | 23.98 | 23.98 | 0.08% | 231,722 |
| Sep 16, 2025 | 23.34 | 24.26 | 23.01 | 23.96 | 23.96 | 3.59% | 731,867 |
| Sep 15, 2025 | 22.67 | 23.15 | 22.53 | 23.13 | 23.13 | 2.80% | 288,315 |
| Sep 12, 2025 | 22.78 | 22.85 | 22.38 | 22.50 | 22.50 | -0.88% | 317,481 |
| Sep 11, 2025 | 22.46 | 22.70 | 22.27 | 22.70 | 22.70 | 1.16% | 143,194 |
| Sep 10, 2025 | 22.74 | 22.81 | 22.16 | 22.44 | 22.44 | -1.97% | 281,275 |
| Sep 9, 2025 | 23.09 | 23.15 | 22.65 | 22.89 | 22.89 | -0.99% | 192,511 |
| Sep 8, 2025 | 23.00 | 23.17 | 22.76 | 23.12 | 23.12 | 1.49% | 151,047 |
| Sep 5, 2025 | 22.75 | 23.09 | 22.54 | 22.78 | 22.78 | 0.53% | 199,177 |
| Sep 4, 2025 | 22.70 | 22.89 | 22.52 | 22.66 | 22.66 | -0.18% | 92,409 |
| Sep 3, 2025 | 22.55 | 22.84 | 22.16 | 22.70 | 22.70 | 1.20% | 294,905 |
| Sep 2, 2025 | 22.75 | 22.75 | 22.15 | 22.43 | 22.43 | -0.49% | 147,192 |
| Sep 1, 2025 | 22.64 | 22.97 | 22.48 | 22.54 | 22.54 | -0.44% | 131,910 |
| Aug 29, 2025 | 22.72 | 22.90 | 22.33 | 22.64 | 22.64 | -0.35% | 235,809 |
| Aug 28, 2025 | 22.80 | 23.17 | 22.72 | 22.72 | 22.72 | -0.66% | 121,719 |
| Aug 27, 2025 | 23.22 | 23.36 | 22.68 | 22.87 | 22.87 | -1.51% | 213,200 |
| Aug 26, 2025 | 23.31 | 23.43 | 23.01 | 23.22 | 23.22 | -0.90% | 94,205 |
| Aug 25, 2025 | 23.10 | 23.45 | 23.04 | 23.43 | 23.43 | 1.12% | 140,245 |
| Aug 22, 2025 | 22.92 | 23.20 | 22.82 | 23.17 | 23.17 | 0.70% | 234,787 |
| Aug 21, 2025 | 23.00 | 23.22 | 22.86 | 23.01 | 23.01 | 0.22% | 119,833 |
| Aug 20, 2025 | 23.40 | 23.40 | 22.83 | 22.96 | 22.96 | -1.88% | 347,978 |
| Aug 19, 2025 | 23.33 | 23.78 | 23.21 | 23.40 | 23.40 | 1.17% | 257,967 |
| Aug 18, 2025 | 22.96 | 23.20 | 22.80 | 23.13 | 23.13 | 0.78% | 240,418 |
| Aug 14, 2025 | 23.94 | 24.00 | 22.84 | 22.95 | 22.95 | -4.65% | 569,099 |
| Aug 13, 2025 | 24.50 | 24.79 | 23.86 | 24.07 | 24.07 | -1.35% | 238,004 |
| Aug 12, 2025 | 24.00 | 24.53 | 23.91 | 24.40 | 24.40 | 1.16% | 174,752 |
| Aug 11, 2025 | 24.00 | 24.29 | 23.63 | 24.12 | 24.12 | 0.75% | 281,985 |
| Aug 8, 2025 | 23.84 | 24.40 | 23.56 | 23.94 | 23.94 | 1.87% | 316,465 |