Skip to main content
logo
Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland flag Poland · Delayed Price · Currency is PLN
35.30
+2.58 (7.89%)
Mar 19, 2026, 5:00 PM CET

WSE:JSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202632.9935.6832.8635.48-8.44%1,820,140
Mar 18, 202633.0933.3432.3832.7232.72-0.85%404,419
Mar 17, 202631.4033.0731.2533.0033.004.17%895,928
Mar 16, 202631.9032.5631.4231.6831.680.51%788,755
Mar 13, 202630.9032.6929.5531.5231.521.78%1,561,823
Mar 12, 202631.8032.2130.7530.9730.97-2.61%739,117
Mar 11, 202631.8732.4031.0931.8031.800.19%768,029
Mar 10, 202631.0032.2229.8931.7431.740.83%971,593
Mar 9, 202631.1032.0530.4131.4831.483.83%1,588,596
Mar 6, 202630.1530.6529.2030.3230.321.40%754,001
Mar 5, 202629.0730.9728.5429.9029.903.60%1,571,026
Mar 4, 202628.8830.0328.5528.8628.861.16%1,006,620
Mar 3, 202627.1029.2025.6728.5328.536.06%1,864,817
Mar 2, 202627.1027.9426.1026.9026.90-0.88%543,241
Feb 27, 202626.5727.5026.5727.1427.142.30%391,010
Feb 26, 202626.7526.9926.3926.5326.53-0.82%193,841
Feb 25, 202626.7527.0926.3026.7526.751.63%296,245
Feb 24, 202626.4026.4325.9026.3226.320.34%176,823
Feb 23, 202625.5026.8025.2226.2326.233.88%454,516
Feb 20, 202625.6425.9224.9025.2525.25-1.33%392,704
Feb 19, 202626.3026.5025.5525.5925.59-2.63%274,558
Feb 18, 202625.7526.5325.7526.2826.282.06%293,212
Feb 17, 202626.8526.8525.6225.7525.75-4.31%385,337
Feb 16, 202627.5027.8926.8326.9126.91-0.99%522,958
Feb 13, 202627.4427.5826.0627.1827.181.49%1,158,609
Feb 12, 202625.5027.7625.5026.7826.785.64%1,479,079
Feb 11, 202624.9925.7624.9025.3525.352.22%680,939
Feb 10, 202624.9325.4324.8024.8024.80-0.48%427,556
Feb 9, 202625.8026.3424.8024.9224.92-2.73%624,137
Feb 6, 202624.9827.4023.9525.6225.623.72%1,729,028
Feb 5, 202626.8026.8024.6124.7024.70-6.55%1,218,996
Feb 4, 202627.8028.4625.5526.4326.43-2.29%1,910,983
Feb 3, 202632.7032.8027.0527.0527.05-16.77%2,411,731
Feb 2, 202629.9132.6229.3032.5032.509.98%2,377,802
Jan 30, 202626.7130.2526.2029.5529.5510.88%2,087,678
Jan 29, 202627.4027.9326.5626.6526.65-2.74%385,533
Jan 28, 202625.9027.6625.4027.4027.401.52%934,179
Jan 27, 202627.6028.9826.7226.9926.99-1.68%971,387
Jan 26, 202627.0028.1027.0027.4527.452.62%539,223
Jan 23, 202625.7927.2025.6326.7526.753.72%603,111
Jan 22, 202625.3326.0025.2625.7925.791.86%404,382
Jan 21, 202626.0026.2725.2025.3225.32-3.65%452,258
Jan 20, 202627.0227.2025.8526.2826.28-1.43%406,098
Jan 19, 202627.5028.2425.8026.6626.66-4.07%1,002,257
Jan 16, 202628.5929.1527.4327.7927.79-2.93%1,154,833
Jan 15, 202627.2528.7126.7928.6328.635.06%1,402,925
Jan 14, 202626.0027.2525.6427.2527.252.83%946,319
Jan 13, 202625.5026.8825.4226.5026.503.92%884,773
Jan 12, 202625.4125.8925.2025.5025.500.99%497,294
Jan 9, 202625.1225.4624.6625.2525.250.60%503,613