Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland · Delayed Price · Currency is PLN 32.00
+0.13 (0.41%)
Aug 28, 2026, 5:00 PM CET
WSE:JSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 31.90 | 32.37 | 31.65 | 32.00 | 32.00 | 0.41% | 391,914 |
| Aug 27, 2026 | 31.90 | 32.10 | 31.15 | 31.87 | 31.87 | 0.22% | 421,135 |
| Aug 26, 2026 | 31.65 | 32.29 | 31.11 | 31.80 | 31.80 | 0.95% | 512,931 |
| Aug 25, 2026 | 30.20 | 31.63 | 30.16 | 31.50 | 31.50 | 4.30% | 861,903 |
| Aug 24, 2026 | 29.59 | 30.61 | 29.46 | 30.20 | 30.20 | 2.06% | 465,165 |
| Aug 21, 2026 | 28.58 | 29.85 | 28.50 | 29.59 | 29.59 | 3.39% | 870,321 |
| Aug 20, 2026 | 28.59 | 29.33 | 28.25 | 28.62 | 28.62 | 0.03% | 448,644 |
| Aug 19, 2026 | 28.12 | 28.72 | 27.80 | 28.61 | 28.61 | 1.78% | 267,977 |
| Aug 18, 2026 | 27.47 | 28.19 | 26.57 | 28.11 | 28.11 | 2.59% | 294,042 |
| Aug 17, 2026 | 28.31 | 28.60 | 27.32 | 27.40 | 27.40 | -3.11% | 299,216 |
| Aug 14, 2026 | 29.00 | 29.00 | 27.80 | 28.28 | 28.28 | -1.98% | 298,884 |
| Aug 13, 2026 | 28.40 | 29.40 | 28.25 | 28.85 | 28.85 | 2.52% | 444,592 |
| Aug 12, 2026 | 27.78 | 28.40 | 27.50 | 28.14 | 28.14 | 1.30% | 338,653 |
| Aug 11, 2026 | 27.67 | 28.26 | 27.60 | 27.78 | 27.78 | -0.54% | 312,175 |
| Aug 10, 2026 | 26.30 | 27.96 | 26.21 | 27.93 | 27.93 | 6.81% | 847,313 |
| Aug 7, 2026 | 26.32 | 26.36 | 25.77 | 26.15 | 26.15 | - | 153,110 |
| Aug 6, 2026 | 25.63 | 26.22 | 25.42 | 26.15 | 26.15 | 2.07% | 170,077 |
| Aug 5, 2026 | 26.19 | 26.40 | 25.32 | 25.62 | 25.62 | -1.91% | 240,439 |
| Aug 4, 2026 | 25.39 | 26.18 | 25.17 | 26.12 | 26.12 | 4.27% | 359,582 |
| Aug 3, 2026 | 25.10 | 25.42 | 24.90 | 25.05 | 25.05 | -0.20% | 154,814 |
| Jul 31, 2026 | 25.31 | 25.31 | 24.76 | 25.10 | 25.10 | 0.60% | 239,669 |
| Jul 30, 2026 | 24.94 | 25.14 | 24.70 | 24.95 | 24.95 | -0.16% | 225,786 |
| Jul 29, 2026 | 25.04 | 25.45 | 24.72 | 24.99 | 24.99 | -0.44% | 269,557 |
| Jul 28, 2026 | 25.84 | 25.84 | 24.92 | 25.10 | 25.10 | -2.86% | 348,510 |
| Jul 27, 2026 | 25.60 | 25.88 | 25.25 | 25.84 | 25.84 | 1.73% | 148,222 |
| Jul 24, 2026 | 26.08 | 26.55 | 25.19 | 25.40 | 25.40 | -1.97% | 220,503 |
| Jul 23, 2026 | 26.19 | 26.31 | 25.58 | 25.91 | 25.91 | -0.31% | 135,524 |
| Jul 22, 2026 | 25.92 | 26.40 | 25.85 | 25.99 | 25.99 | 0.39% | 124,726 |
| Jul 21, 2026 | 25.96 | 26.25 | 25.73 | 25.89 | 25.89 | -0.27% | 108,976 |
| Jul 20, 2026 | 26.25 | 26.69 | 25.94 | 25.96 | 25.96 | -0.38% | 94,254 |
| Jul 17, 2026 | 26.12 | 26.34 | 25.75 | 26.06 | 26.06 | 0.23% | 162,442 |
| Jul 16, 2026 | 26.68 | 27.00 | 26.00 | 26.00 | 26.00 | -2.84% | 223,219 |
| Jul 15, 2026 | 27.27 | 27.64 | 26.66 | 26.76 | 26.76 | 0.22% | 538,898 |
| Jul 14, 2026 | 26.40 | 27.30 | 26.33 | 26.70 | 26.70 | 1.14% | 383,181 |
| Jul 13, 2026 | 25.17 | 26.81 | 25.17 | 26.40 | 26.40 | 5.10% | 562,314 |
| Jul 10, 2026 | 25.14 | 25.65 | 25.05 | 25.12 | 25.12 | 0.44% | 164,670 |
| Jul 9, 2026 | 25.25 | 25.60 | 24.91 | 25.01 | 25.01 | -0.48% | 151,606 |
| Jul 8, 2026 | 25.33 | 25.41 | 24.88 | 25.13 | 25.13 | 0.04% | 241,905 |
| Jul 7, 2026 | 25.64 | 25.82 | 25.10 | 25.12 | 25.12 | -2.07% | 258,281 |
| Jul 6, 2026 | 25.61 | 26.34 | 25.47 | 25.65 | 25.65 | 0.20% | 245,403 |
| Jul 3, 2026 | 25.38 | 25.93 | 25.06 | 25.60 | 25.60 | 0.87% | 184,206 |
| Jul 2, 2026 | 24.72 | 25.41 | 24.21 | 25.38 | 25.38 | 3.17% | 223,129 |
| Jul 1, 2026 | 24.80 | 24.91 | 24.05 | 24.60 | 24.60 | -1.36% | 245,355 |
| Jun 30, 2026 | 24.84 | 25.10 | 24.11 | 24.94 | 24.94 | 1.38% | 215,716 |
| Jun 29, 2026 | 24.18 | 24.91 | 24.18 | 24.60 | 24.60 | 1.65% | 194,991 |
| Jun 26, 2026 | 25.15 | 25.22 | 24.20 | 24.20 | 24.20 | -3.62% | 373,315 |
| Jun 25, 2026 | 24.90 | 25.29 | 24.60 | 25.11 | 25.11 | 2.07% | 303,730 |
| Jun 24, 2026 | 26.13 | 26.14 | 24.51 | 24.60 | 24.60 | -5.67% | 781,443 |
| Jun 23, 2026 | 26.85 | 26.87 | 25.50 | 26.08 | 26.08 | -3.16% | 624,882 |
| Jun 22, 2026 | 26.00 | 26.99 | 26.00 | 26.93 | 26.93 | 3.70% | 341,396 |