Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland · Delayed Price · Currency is PLN 29.55
+2.90 (10.88%)
At close: Jan 30, 2026
WSE:JSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 26.71 | 30.25 | 26.20 | 29.55 | 29.55 | 10.88% | 2,087,678 |
| Jan 29, 2026 | 27.40 | 27.93 | 26.56 | 26.65 | 26.65 | -2.74% | 385,533 |
| Jan 28, 2026 | 25.90 | 27.66 | 25.40 | 27.40 | 27.40 | 1.52% | 934,179 |
| Jan 27, 2026 | 27.60 | 28.98 | 26.72 | 26.99 | 26.99 | -1.68% | 971,387 |
| Jan 26, 2026 | 27.00 | 28.10 | 27.00 | 27.45 | 27.45 | 2.62% | 539,223 |
| Jan 23, 2026 | 25.79 | 27.20 | 25.63 | 26.75 | 26.75 | 3.72% | 603,111 |
| Jan 22, 2026 | 25.33 | 26.00 | 25.26 | 25.79 | 25.79 | 1.86% | 404,382 |
| Jan 21, 2026 | 26.00 | 26.27 | 25.20 | 25.32 | 25.32 | -3.65% | 452,258 |
| Jan 20, 2026 | 27.02 | 27.20 | 25.85 | 26.28 | 26.28 | -1.43% | 406,098 |
| Jan 19, 2026 | 27.50 | 28.24 | 25.80 | 26.66 | 26.66 | -4.07% | 1,002,257 |
| Jan 16, 2026 | 28.59 | 29.15 | 27.43 | 27.79 | 27.79 | -2.93% | 1,154,833 |
| Jan 15, 2026 | 27.25 | 28.71 | 26.79 | 28.63 | 28.63 | 5.06% | 1,402,925 |
| Jan 14, 2026 | 26.00 | 27.25 | 25.64 | 27.25 | 27.25 | 2.83% | 946,319 |
| Jan 13, 2026 | 25.50 | 26.88 | 25.42 | 26.50 | 26.50 | 3.92% | 884,773 |
| Jan 12, 2026 | 25.41 | 25.89 | 25.20 | 25.50 | 25.50 | 0.99% | 497,294 |
| Jan 9, 2026 | 25.12 | 25.46 | 24.66 | 25.25 | 25.25 | 0.60% | 503,613 |
| Jan 8, 2026 | 25.75 | 25.77 | 24.70 | 25.10 | 25.10 | -0.99% | 538,848 |
| Jan 7, 2026 | 24.24 | 25.57 | 24.24 | 25.35 | 25.35 | 5.85% | 1,033,774 |
| Jan 5, 2026 | 23.68 | 23.95 | 23.30 | 23.95 | 23.95 | 2.13% | 334,700 |
| Jan 2, 2026 | 22.78 | 23.72 | 22.67 | 23.45 | 23.45 | 0.21% | 455,037 |
| Dec 30, 2025 | 22.63 | 23.80 | 22.50 | 23.40 | 23.40 | 2.95% | 555,948 |
| Dec 29, 2025 | 22.50 | 22.78 | 22.25 | 22.73 | 22.73 | 2.20% | 358,128 |
| Dec 23, 2025 | 21.70 | 22.42 | 21.41 | 22.24 | 22.24 | 1.83% | 1,550,969 |
| Dec 22, 2025 | 21.50 | 22.87 | 21.49 | 21.84 | 21.84 | 1.68% | 827,335 |
| Dec 19, 2025 | 21.39 | 21.77 | 21.19 | 21.48 | 21.48 | 0.42% | 1,123,387 |
| Dec 18, 2025 | 21.41 | 21.42 | 21.00 | 21.39 | 21.39 | -0.14% | 455,357 |
| Dec 17, 2025 | 21.99 | 22.01 | 21.30 | 21.42 | 21.42 | -2.24% | 342,257 |
| Dec 16, 2025 | 22.02 | 22.03 | 21.63 | 21.91 | 21.91 | -0.50% | 271,637 |
| Dec 15, 2025 | 21.91 | 22.30 | 21.57 | 22.02 | 22.02 | 0.50% | 352,726 |
| Dec 12, 2025 | 22.17 | 22.30 | 21.70 | 21.91 | 21.91 | -1.97% | 406,506 |
| Dec 11, 2025 | 22.48 | 22.50 | 22.00 | 22.35 | 22.35 | -0.93% | 345,787 |
| Dec 10, 2025 | 22.07 | 23.00 | 21.85 | 22.56 | 22.56 | 3.58% | 684,691 |
| Dec 9, 2025 | 22.00 | 22.05 | 20.60 | 21.78 | 21.78 | -1.67% | 1,179,656 |
| Dec 8, 2025 | 22.70 | 22.87 | 22.02 | 22.15 | 22.15 | -2.42% | 338,311 |
| Dec 5, 2025 | 22.75 | 22.96 | 22.55 | 22.70 | 22.70 | 0.22% | 348,668 |
| Dec 4, 2025 | 23.50 | 23.59 | 22.60 | 22.65 | 22.65 | -3.33% | 320,506 |
| Dec 3, 2025 | 23.38 | 23.58 | 23.08 | 23.43 | 23.43 | 0.64% | 265,382 |
| Dec 2, 2025 | 23.62 | 23.70 | 23.02 | 23.28 | 23.28 | -2.06% | 403,223 |
| Dec 1, 2025 | 23.51 | 23.91 | 23.51 | 23.77 | 23.77 | -0.29% | 205,666 |
| Nov 28, 2025 | 23.65 | 23.91 | 23.51 | 23.84 | 23.84 | 0.25% | 192,622 |
| Nov 27, 2025 | 24.14 | 24.24 | 23.78 | 23.78 | 23.78 | -1.74% | 129,460 |
| Nov 26, 2025 | 24.80 | 24.99 | 23.91 | 24.20 | 24.20 | 1.68% | 312,397 |
| Nov 25, 2025 | 23.79 | 23.93 | 23.59 | 23.80 | 23.80 | 0.25% | 177,254 |
| Nov 24, 2025 | 23.90 | 24.05 | 23.50 | 23.74 | 23.74 | 0.13% | 254,598 |
| Nov 21, 2025 | 23.79 | 24.05 | 23.50 | 23.71 | 23.71 | -1.21% | 225,358 |
| Nov 20, 2025 | 24.21 | 24.25 | 23.92 | 24.00 | 24.00 | - | 132,061 |
| Nov 19, 2025 | 23.60 | 24.27 | 23.56 | 24.00 | 24.00 | 1.91% | 192,126 |
| Nov 18, 2025 | 23.95 | 23.95 | 23.45 | 23.55 | 23.55 | -1.63% | 289,699 |
| Nov 17, 2025 | 24.50 | 24.50 | 23.84 | 23.94 | 23.94 | -1.89% | 223,843 |
| Nov 14, 2025 | 24.50 | 24.72 | 24.02 | 24.40 | 24.40 | -0.97% | 312,710 |