Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland · Delayed Price · Currency is PLN 22.78
+0.12 (0.53%)
Sep 5, 2025, 5:04 PM CET
WSE:JSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.75 | 23.09 | 22.54 | 22.78 | 22.78 | 0.53% | 198,182 |
| 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 |
| Aug 7, 2025 | 23.32 | 23.99 | 23.18 | 23.50 | 23.50 | 1.29% | 368,327 |
| Aug 6, 2025 | 22.72 | 23.22 | 22.60 | 23.20 | 23.20 | 2.65% | 395,660 |
| Aug 5, 2025 | 22.98 | 23.23 | 22.51 | 22.60 | 22.60 | -0.66% | 286,197 |
| Aug 4, 2025 | 23.00 | 23.07 | 22.45 | 22.75 | 22.75 | -0.39% | 410,679 |
| Aug 1, 2025 | 23.25 | 23.48 | 22.74 | 22.84 | 22.84 | -2.93% | 406,231 |
| Jul 31, 2025 | 24.70 | 24.70 | 23.43 | 23.53 | 23.53 | -4.74% | 721,526 |
| Jul 30, 2025 | 25.00 | 25.30 | 24.51 | 24.70 | 24.70 | -0.16% | 424,642 |
| Jul 29, 2025 | 25.34 | 25.44 | 24.71 | 24.74 | 24.74 | -2.60% | 550,523 |
| Jul 28, 2025 | 27.00 | 27.28 | 25.40 | 25.40 | 25.40 | -5.22% | 570,659 |
| Jul 25, 2025 | 26.90 | 27.35 | 26.60 | 26.80 | 26.80 | -1.22% | 413,317 |
| Jul 24, 2025 | 27.59 | 27.74 | 25.77 | 27.13 | 27.13 | -1.67% | 1,462,912 |
| Jul 23, 2025 | 26.84 | 28.00 | 26.31 | 27.59 | 27.59 | 5.31% | 2,032,042 |
| Jul 22, 2025 | 24.99 | 26.20 | 24.70 | 26.20 | 26.20 | 6.07% | 1,175,149 |
| Jul 21, 2025 | 23.24 | 25.08 | 23.24 | 24.70 | 24.70 | 7.44% | 990,695 |
| Jul 18, 2025 | 22.30 | 23.29 | 22.30 | 22.99 | 22.99 | 3.79% | 382,475 |
| Jul 17, 2025 | 22.05 | 22.37 | 21.78 | 22.15 | 22.15 | -0.23% | 192,506 |
| Jul 16, 2025 | 22.80 | 22.81 | 22.14 | 22.20 | 22.20 | -2.12% | 249,359 |
| Jul 15, 2025 | 23.10 | 23.44 | 22.68 | 22.68 | 22.68 | -1.13% | 183,065 |
| Jul 14, 2025 | 22.76 | 23.20 | 22.71 | 22.94 | 22.94 | -0.04% | 96,352 |
| Jul 11, 2025 | 23.28 | 23.37 | 22.81 | 22.95 | 22.95 | -0.22% | 148,634 |
| Jul 10, 2025 | 22.89 | 23.42 | 22.55 | 23.00 | 23.00 | 2.00% | 267,076 |
| Jul 9, 2025 | 23.04 | 23.19 | 22.55 | 22.55 | 22.55 | -1.01% | 175,620 |
| Jul 8, 2025 | 22.85 | 23.11 | 22.55 | 22.78 | 22.78 | -0.31% | 168,454 |
| Jul 7, 2025 | 23.60 | 23.64 | 22.82 | 22.85 | 22.85 | -2.85% | 245,366 |
| Jul 4, 2025 | 24.03 | 24.04 | 23.45 | 23.52 | 23.52 | -2.16% | 256,685 |
| Jul 3, 2025 | 22.00 | 24.60 | 22.00 | 24.04 | 24.04 | 9.47% | 1,730,388 |
| Jul 2, 2025 | 21.47 | 21.96 | 21.47 | 21.96 | 21.96 | 2.28% | 187,480 |
| Jul 1, 2025 | 21.55 | 21.84 | 21.21 | 21.47 | 21.47 | 0.09% | 280,127 |
| Jun 30, 2025 | 21.80 | 22.20 | 21.45 | 21.45 | 21.45 | -1.47% | 327,254 |
| Jun 27, 2025 | 21.50 | 21.86 | 21.12 | 21.77 | 21.77 | 2.50% | 366,366 |