Jastrzebska Spolka Weglowa S.A.(PL:JSW)
zł 26.90+0.42 (+1.59%)
PL:JSW
Jastrzebska Spolka Weglowa S.A. historical prices
zł 26.90
At close:+0.42 (+1.59%)
Jastrzebska Spolka Weglowa S.A. (JSW) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 26.48 | 26.95 | 25.96 | 26.90 | 26.90 | +1.59% | 449,550 | 0.69 |
| Nov 11, 2026 | 26.48 | 27.10 | 25.83 | 26.48 | 26.48 | 0.00% | 0 | 0.00 |
| Nov 10, 2026 | 27.10 | 27.10 | 25.83 | 26.48 | 26.48 | +0.68% | 509,868 | 0.78 |
| Nov 09, 2026 | 26.65 | 26.78 | 26.24 | 26.69 | 26.69 | +1.48% | 248,648 | 0.38 |
| Nov 06, 2026 | 26.70 | 27.02 | 26.20 | 26.30 | 26.30 | -1.54% | 331,253 | 0.50 |
| Nov 05, 2026 | 27.01 | 27.78 | 26.66 | 26.71 | 26.71 | -1.07% | 274,942 | 0.41 |
| Nov 04, 2026 | 27.20 | 27.50 | 26.80 | 27.00 | 27.00 | +0.75% | 392,810 | 0.59 |
| Nov 03, 2026 | 25.85 | 27.09 | 25.60 | 26.80 | 26.80 | +3.24% | 569,158 | 0.87 |
| Nov 02, 2026 | 27.39 | 27.39 | 25.64 | 25.96 | 25.96 | -5.77% | 1,283,425 | 2.01 |
| Oct 30, 2026 | 28.00 | 28.08 | 27.40 | 27.55 | 27.55 | -0.83% | 656,771 | 1.04 |
| Oct 29, 2026 | 28.21 | 28.71 | 27.74 | 27.78 | 27.78 | -1.00% | 520,056 | 0.83 |
| Oct 28, 2026 | 29.30 | 29.34 | 27.93 | 28.06 | 28.06 | -3.94% | 995,149 | 1.62 |
| Oct 27, 2026 | 30.08 | 30.08 | 28.80 | 29.21 | 29.21 | -1.88% | 446,736 | 0.73 |
| Oct 26, 2026 | 30.10 | 30.53 | 29.62 | 29.77 | 29.77 | +0.07% | 283,502 | 0.46 |
| Oct 23, 2026 | 30.04 | 30.40 | 29.08 | 29.75 | 29.75 | -1.42% | 438,073 | 0.72 |
| Oct 22, 2026 | 31.09 | 31.35 | 30.18 | 30.18 | 30.18 | -2.65% | 328,667 | 0.54 |
| Oct 21, 2026 | 31.15 | 31.45 | 30.79 | 31.00 | 31.00 | -0.61% | 256,538 | 0.42 |
| Oct 20, 2026 | 31.30 | 31.69 | 31.10 | 31.19 | 31.19 | -0.35% | 252,285 | 0.42 |
| Oct 19, 2026 | 32.85 | 32.98 | 31.30 | 31.30 | 31.30 | -4.72% | 322,857 | 0.54 |
| Oct 16, 2026 | 33.60 | 33.70 | 32.58 | 32.85 | 32.85 | -1.47% | 299,986 | 0.50 |
| Oct 15, 2026 | 32.90 | 33.52 | 32.15 | 33.34 | 33.34 | +1.34% | 307,103 | 0.52 |
| Oct 14, 2026 | 33.03 | 33.60 | 32.80 | 32.90 | 32.90 | -0.30% | 258,947 | 0.44 |
| Oct 13, 2026 | 32.71 | 33.37 | 32.54 | 33.00 | 33.00 | +1.41% | 273,092 | 0.46 |
| Oct 12, 2026 | 34.30 | 34.96 | 32.54 | 32.54 | 32.54 | -4.46% | 652,410 | 1.10 |
| Oct 09, 2026 | 32.24 | 34.54 | 32.24 | 34.06 | 34.06 | +6.44% | 831,446 | 1.42 |
| Oct 08, 2026 | 31.40 | 32.40 | 31.18 | 32.00 | 32.00 | +2.56% | 284,910 | 0.48 |
| Oct 07, 2026 | 31.18 | 31.78 | 30.96 | 31.20 | 31.20 | +0.68% | 224,329 | 0.38 |
| Oct 06, 2026 | 31.21 | 31.59 | 30.89 | 30.99 | 30.99 | +0.16% | 280,016 | 0.48 |
| Oct 05, 2026 | 32.14 | 32.30 | 30.91 | 30.94 | 30.94 | -2.09% | 214,506 | 0.37 |
| Oct 02, 2026 | 31.30 | 32.48 | 31.00 | 31.60 | 31.60 | +1.58% | 464,451 | 0.80 |
| Oct 01, 2026 | 32.00 | 32.00 | 30.82 | 31.11 | 31.11 | -2.14% | 476,730 | 0.82 |
| Sep 30, 2026 | 32.50 | 32.50 | 31.20 | 31.79 | 31.79 | +0.28% | 343,205 | 0.59 |
| Sep 29, 2026 | 32.46 | 33.07 | 31.57 | 31.70 | 31.70 | +0.63% | 771,253 | 1.36 |
| Sep 28, 2026 | 31.30 | 31.85 | 30.20 | 31.50 | 31.50 | +1.94% | 590,330 | 1.05 |
| Sep 25, 2026 | 31.35 | 31.71 | 30.71 | 30.90 | 30.90 | -0.83% | 497,593 | 0.89 |
| Sep 24, 2026 | 32.80 | 33.03 | 30.80 | 31.16 | 31.16 | -5.58% | 1,269,313 | 2.34 |
| Sep 23, 2026 | 35.40 | 35.40 | 32.12 | 33.00 | 33.00 | -5.71% | 2,003,508 | 3.89 |
| Sep 22, 2026 | 37.17 | 37.26 | 34.82 | 35.00 | 35.00 | -6.17% | 1,190,007 | 2.37 |
| Sep 21, 2026 | 37.65 | 38.86 | 37.25 | 37.30 | 37.30 | -0.88% | 484,601 | 0.96 |
| Sep 18, 2026 | 38.25 | 38.74 | 37.41 | 37.63 | 37.63 | -3.02% | 812,587 | 1.61 |
| Sep 17, 2026 | 38.18 | 39.25 | 37.82 | 38.80 | 38.80 | +2.11% | 585,309 | 1.17 |
| Sep 16, 2026 | 38.45 | 38.47 | 37.56 | 38.00 | 38.00 | +0.74% | 393,658 | 0.78 |
| Sep 15, 2026 | 37.05 | 38.32 | 36.20 | 37.72 | 37.72 | +1.81% | 769,389 | 1.55 |
| Sep 14, 2026 | 37.00 | 37.50 | 34.76 | 37.05 | 37.05 | +0.16% | 1,094,594 | 2.27 |
| Sep 11, 2026 | 38.00 | 38.50 | 36.53 | 36.99 | 36.99 | -2.32% | 775,915 | 1.63 |
| Sep 10, 2026 | 38.49 | 39.94 | 36.04 | 37.87 | 37.87 | -2.42% | 2,181,340 | 4.81 |
| Sep 09, 2026 | 39.00 | 39.77 | 38.00 | 38.81 | 38.81 | -0.23% | 1,087,578 | 2.43 |
| Sep 08, 2026 | 38.00 | 39.10 | 36.62 | 38.90 | 38.90 | +2.64% | 1,166,411 | 2.63 |
| Sep 07, 2026 | 37.40 | 38.70 | 36.77 | 37.90 | 37.90 | +2.43% | 1,299,921 | 2.97 |
| Sep 04, 2026 | 35.25 | 37.90 | 34.80 | 37.00 | 37.00 | +4.85% | 2,045,678 | 4.93 |
