Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland · Delayed Price · Currency is PLN 27.93
+1.78 (6.81%)
Aug 10, 2026, 5:04 PM CET
WSE:JSW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 25.65 | 26.62 | 25.62 | 25.97 | 25.97 | 1.68% | 532,522 |
| Jun 18, 2026 | 26.12 | 26.27 | 25.48 | 25.54 | 25.54 | -1.58% | 402,262 |
| Jun 17, 2026 | 25.82 | 26.35 | 25.77 | 25.95 | 25.95 | 0.50% | 222,200 |
| Jun 16, 2026 | 26.20 | 26.46 | 25.80 | 25.82 | 25.82 | -1.41% | 369,950 |
| Jun 15, 2026 | 25.72 | 26.68 | 25.43 | 26.19 | 26.19 | 1.87% | 774,885 |
| Jun 12, 2026 | 25.85 | 26.28 | 25.51 | 25.71 | 25.71 | -0.81% | 726,919 |
| Jun 11, 2026 | 27.10 | 27.10 | 25.92 | 25.92 | 25.92 | -3.28% | 898,268 |
| Jun 10, 2026 | 28.12 | 28.41 | 26.63 | 26.80 | 26.80 | -6.10% | 941,720 |
| Jun 9, 2026 | 29.00 | 29.28 | 28.39 | 28.54 | 28.54 | -1.59% | 602,236 |
| Jun 8, 2026 | 29.50 | 29.50 | 27.85 | 29.00 | 29.00 | -1.69% | 660,638 |
| Jun 5, 2026 | 29.50 | 29.78 | 28.83 | 29.50 | 29.50 | 0.72% | 437,180 |
| Jun 3, 2026 | 29.58 | 29.85 | 28.78 | 29.29 | 29.29 | -0.03% | 379,224 |
| Jun 2, 2026 | 27.80 | 29.99 | 27.47 | 29.30 | 29.30 | 5.70% | 1,238,054 |
| Jun 1, 2026 | 27.80 | 28.26 | 27.43 | 27.72 | 27.72 | -1.07% | 486,877 |
| May 29, 2026 | 27.23 | 28.60 | 27.23 | 28.02 | 28.02 | 3.55% | 752,526 |