Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland · Delayed Price · Currency is PLN 25.25
+0.15 (0.60%)
At close: Jan 9, 2026
WSE:JSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 25.00 | 25.43 | 24.64 | 24.64 | 24.64 | -1.32% | 278,145 |
| Nov 12, 2025 | 25.35 | 25.41 | 24.87 | 24.97 | 24.97 | -0.12% | 204,566 |
| Nov 10, 2025 | 25.00 | 25.50 | 24.94 | 25.00 | 25.00 | 0.60% | 117,943 |
| Nov 7, 2025 | 25.74 | 25.80 | 24.65 | 24.85 | 24.85 | -2.17% | 314,143 |
| Nov 6, 2025 | 24.78 | 25.55 | 24.78 | 25.40 | 25.40 | 2.50% | 179,533 |
| Nov 5, 2025 | 25.05 | 25.08 | 24.53 | 24.78 | 24.78 | -1.20% | 274,781 |
| Nov 4, 2025 | 25.33 | 25.40 | 24.82 | 25.08 | 25.08 | -1.26% | 328,826 |
| Nov 3, 2025 | 26.15 | 26.16 | 25.40 | 25.40 | 25.40 | -1.89% | 262,821 |
| Oct 31, 2025 | 25.80 | 26.25 | 25.70 | 25.89 | 25.89 | 0.43% | 330,579 |
| Oct 30, 2025 | 25.52 | 26.10 | 25.30 | 25.78 | 25.78 | 1.10% | 296,058 |
| Oct 29, 2025 | 25.71 | 26.40 | 25.50 | 25.50 | 25.50 | -0.78% | 322,814 |
| Oct 28, 2025 | 25.31 | 25.71 | 24.92 | 25.70 | 25.70 | 2.23% | 343,107 |
| Oct 27, 2025 | 25.80 | 25.95 | 25.10 | 25.14 | 25.14 | -1.76% | 277,189 |
| Oct 24, 2025 | 26.29 | 26.79 | 25.50 | 25.59 | 25.59 | -1.69% | 432,028 |
| Oct 23, 2025 | 26.31 | 26.53 | 25.82 | 26.03 | 26.03 | -1.25% | 308,495 |