Jastrzebska Spolka Weglowa S.A. JSW
GPW · Poland · Energy Minerals
PLN 31.11-0.68 (-2.14%)
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · PLN · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | PLN 31.11 | -2.14% | PLN 32.00 | PLN 32.00 | PLN 30.82 | 476.73K |
| 2026-09-30 | PLN 31.79 | +0.28% | PLN 32.50 | PLN 32.50 | PLN 31.20 | 343.21K |
| 2026-09-29 | PLN 31.70 | +0.63% | PLN 32.46 | PLN 33.07 | PLN 31.57 | 771.25K |
| 2026-09-28 | PLN 31.50 | +1.94% | PLN 31.30 | PLN 31.85 | PLN 30.20 | 590.33K |
| 2026-09-25 | PLN 30.90 | -0.83% | PLN 31.35 | PLN 31.71 | PLN 30.71 | 497.59K |
| 2026-09-24 | PLN 31.16 | -5.58% | PLN 32.80 | PLN 33.03 | PLN 30.80 | 1.27M |
| 2026-09-23 | PLN 33.00 | -5.71% | PLN 35.40 | PLN 35.40 | PLN 32.12 | 2.00M |
| 2026-09-22 | PLN 35.00 | -6.17% | PLN 37.17 | PLN 37.26 | PLN 34.82 | 1.19M |
| 2026-09-21 | PLN 37.30 | -0.88% | PLN 37.65 | PLN 38.86 | PLN 37.25 | 484.60K |
| 2026-09-18 | PLN 37.63 | -3.02% | PLN 38.25 | PLN 38.74 | PLN 37.41 | 812.59K |
| 2026-09-17 | PLN 38.80 | +2.11% | PLN 38.18 | PLN 39.25 | PLN 37.82 | 585.31K |
| 2026-09-16 | PLN 38.00 | +0.74% | PLN 38.45 | PLN 38.47 | PLN 37.56 | 393.66K |
| 2026-09-15 | PLN 37.72 | +1.81% | PLN 37.05 | PLN 38.32 | PLN 36.20 | 769.39K |
| 2026-09-14 | PLN 37.05 | +0.16% | PLN 37.00 | PLN 37.50 | PLN 34.76 | 1.09M |
| 2026-09-11 | PLN 36.99 | -2.32% | PLN 38.00 | PLN 38.50 | PLN 36.53 | 775.92K |
| 2026-09-10 | PLN 37.87 | -2.42% | PLN 38.49 | PLN 39.94 | PLN 36.04 | 2.18M |
| 2026-09-09 | PLN 38.81 | -0.23% | PLN 39.00 | PLN 39.77 | PLN 38.00 | 1.09M |
| 2026-09-08 | PLN 38.90 | +2.64% | PLN 38.00 | PLN 39.10 | PLN 36.62 | 1.17M |
| 2026-09-07 | PLN 37.90 | +2.43% | PLN 37.40 | PLN 38.70 | PLN 36.77 | 1.30M |
| 2026-09-04 | PLN 37.00 | +4.85% | PLN 35.25 | PLN 37.90 | PLN 34.80 | 2.05M |
| 2026-09-03 | PLN 35.29 | +2.23% | PLN 34.53 | PLN 35.30 | PLN 34.45 | 1.03M |
| 2026-09-02 | PLN 34.52 | +1.80% | PLN 34.00 | PLN 35.18 | PLN 33.50 | 1.19M |
| 2026-09-01 | PLN 33.91 | +2.39% | PLN 33.12 | PLN 34.26 | PLN 32.91 | 1.05M |
| 2026-08-31 | PLN 33.12 | +3.50% | PLN 32.43 | PLN 33.50 | PLN 31.60 | 884.99K |
| 2026-08-28 | PLN 32.00 | +0.41% | PLN 31.90 | PLN 32.37 | PLN 31.65 | 391.91K |
| 2026-08-27 | PLN 31.87 | +0.22% | PLN 31.90 | PLN 32.10 | PLN 31.15 | 421.14K |
| 2026-08-26 | PLN 31.80 | +0.95% | PLN 31.65 | PLN 32.29 | PLN 31.11 | 512.93K |
| 2026-08-25 | PLN 31.50 | +4.30% | PLN 30.20 | PLN 31.63 | PLN 30.16 | 861.90K |
| 2026-08-24 | PLN 30.20 | +2.06% | PLN 29.59 | PLN 30.61 | PLN 29.46 | 465.17K |
| 2026-08-21 | PLN 29.59 | +3.39% | PLN 28.58 | PLN 29.85 | PLN 28.50 | 870.32K |
| 2026-08-20 | PLN 28.62 | +0.03% | PLN 28.59 | PLN 29.33 | PLN 28.25 | 448.64K |
| 2026-08-19 | PLN 28.61 | +1.78% | PLN 28.12 | PLN 28.72 | PLN 27.80 | 267.98K |
| 2026-08-18 | PLN 28.11 | +2.59% | PLN 27.47 | PLN 28.19 | PLN 26.57 | 294.04K |
| 2026-08-17 | PLN 27.40 | -3.11% | PLN 28.31 | PLN 28.60 | PLN 27.32 | 299.22K |
| 2026-08-14 | PLN 28.28 | -1.98% | PLN 29.00 | PLN 29.00 | PLN 27.80 | 298.88K |
| 2026-08-13 | PLN 28.85 | +2.52% | PLN 28.40 | PLN 29.40 | PLN 28.25 | 444.59K |
| 2026-08-12 | PLN 28.14 | +1.30% | PLN 27.78 | PLN 28.40 | PLN 27.50 | 338.65K |
| 2026-08-11 | PLN 27.78 | -0.54% | PLN 27.67 | PLN 28.26 | PLN 27.60 | 312.18K |
| 2026-08-10 | PLN 27.93 | +6.81% | PLN 26.30 | PLN 27.96 | PLN 26.21 | 847.31K |
| 2026-08-07 | PLN 26.15 | 0.00% | PLN 26.32 | PLN 26.36 | PLN 25.77 | 153.11K |
| 2026-08-06 | PLN 26.15 | +2.07% | PLN 25.63 | PLN 26.22 | PLN 25.42 | 170.08K |
| 2026-08-05 | PLN 25.62 | -1.91% | PLN 26.19 | PLN 26.40 | PLN 25.32 | 240.44K |
| 2026-08-04 | PLN 26.12 | +4.27% | PLN 25.39 | PLN 26.18 | PLN 25.17 | 359.58K |
| 2026-08-03 | PLN 25.05 | -0.20% | PLN 25.10 | PLN 25.42 | PLN 24.90 | 154.81K |
| 2026-07-31 | PLN 25.10 | +0.60% | PLN 25.31 | PLN 25.31 | PLN 24.76 | 239.67K |
| 2026-07-30 | PLN 24.95 | -0.16% | PLN 24.94 | PLN 25.14 | PLN 24.70 | 225.79K |
| 2026-07-29 | PLN 24.99 | -0.44% | PLN 25.04 | PLN 25.45 | PLN 24.72 | 269.56K |
| 2026-07-28 | PLN 25.10 | -2.86% | PLN 25.84 | PLN 25.84 | PLN 24.92 | 348.51K |
| 2026-07-27 | PLN 25.84 | +1.73% | PLN 25.60 | PLN 25.88 | PLN 25.25 | 148.22K |
| 2026-07-24 | PLN 25.40 | -1.97% | PLN 26.08 | PLN 26.55 | PLN 25.19 | 220.50K |
| 2026-07-23 | PLN 25.91 | -0.31% | PLN 26.19 | PLN 26.31 | PLN 25.58 | 135.52K |
| 2026-07-22 | PLN 25.99 | +0.39% | PLN 25.92 | PLN 26.40 | PLN 25.85 | 124.73K |
| 2026-07-21 | PLN 25.89 | -0.27% | PLN 25.96 | PLN 26.25 | PLN 25.73 | 108.98K |
| 2026-07-20 | PLN 25.96 | -0.38% | PLN 26.25 | PLN 26.69 | PLN 25.94 | 94.25K |
| 2026-07-17 | PLN 26.06 | +0.23% | PLN 26.12 | PLN 26.34 | PLN 25.75 | 162.44K |
| 2026-07-16 | PLN 26.00 | -2.84% | PLN 26.68 | PLN 27.00 | PLN 26.00 | 223.22K |
| 2026-07-15 | PLN 26.76 | +0.22% | PLN 27.27 | PLN 27.64 | PLN 26.66 | 538.90K |
| 2026-07-14 | PLN 26.70 | +1.14% | PLN 26.40 | PLN 27.30 | PLN 26.33 | 383.18K |
| 2026-07-13 | PLN 26.40 | +5.10% | PLN 25.17 | PLN 26.81 | PLN 25.17 | 562.31K |
| 2026-07-10 | PLN 25.12 | +0.44% | PLN 25.14 | PLN 25.65 | PLN 25.05 | 164.67K |
| 2026-07-09 | PLN 25.01 | -0.48% | PLN 25.25 | PLN 25.60 | PLN 24.91 | 151.61K |
| 2026-07-08 | PLN 25.13 | +0.04% | PLN 25.33 | PLN 25.41 | PLN 24.88 | 241.91K |
| 2026-07-07 | PLN 25.12 | -2.07% | PLN 25.64 | PLN 25.82 | PLN 25.10 | 258.28K |
| 2026-07-06 | PLN 25.65 | +0.20% | PLN 25.61 | PLN 26.34 | PLN 25.47 | 245.40K |
| 2026-07-03 | PLN 25.60 | +0.87% | PLN 25.38 | PLN 25.93 | PLN 25.06 | 184.21K |
| 2026-07-02 | PLN 25.38 | +3.17% | PLN 24.72 | PLN 25.41 | PLN 24.21 | 223.13K |
| 2026-07-01 | PLN 24.60 | -1.36% | PLN 24.80 | PLN 24.91 | PLN 24.05 | 245.36K |
| 2026-06-30 | PLN 24.94 | +1.38% | PLN 24.84 | PLN 25.10 | PLN 24.11 | 215.72K |
| 2026-06-29 | PLN 24.60 | +1.65% | PLN 24.18 | PLN 24.91 | PLN 24.18 | 194.99K |
| 2026-06-26 | PLN 24.20 | -3.62% | PLN 25.15 | PLN 25.22 | PLN 24.20 | 373.32K |
| 2026-06-25 | PLN 25.11 | +2.07% | PLN 24.90 | PLN 25.29 | PLN 24.60 | 303.73K |
| 2026-06-24 | PLN 24.60 | -5.67% | PLN 26.13 | PLN 26.14 | PLN 24.51 | 781.44K |
| 2026-06-23 | PLN 26.08 | -3.16% | PLN 26.85 | PLN 26.87 | PLN 25.50 | 624.88K |
| 2026-06-22 | PLN 26.93 | +3.70% | PLN 26.00 | PLN 26.99 | PLN 26.00 | 341.40K |
| 2026-06-19 | PLN 25.97 | +1.68% | PLN 25.65 | PLN 26.62 | PLN 25.62 | 532.52K |
| 2026-06-18 | PLN 25.54 | -1.58% | PLN 26.12 | PLN 26.27 | PLN 25.48 | 402.26K |
| 2026-06-17 | PLN 25.95 | +0.50% | PLN 25.82 | PLN 26.35 | PLN 25.77 | 222.20K |
| 2026-06-16 | PLN 25.82 | -1.41% | PLN 26.20 | PLN 26.46 | PLN 25.80 | 369.95K |
| 2026-06-15 | PLN 26.19 | +1.87% | PLN 25.72 | PLN 26.68 | PLN 25.43 | 774.89K |
| 2026-06-12 | PLN 25.71 | -0.81% | PLN 25.85 | PLN 26.28 | PLN 25.51 | 726.92K |
| 2026-06-11 | PLN 25.92 | -3.28% | PLN 27.10 | PLN 27.10 | PLN 25.92 | 898.27K |
| 2026-06-10 | PLN 26.80 | -6.10% | PLN 28.12 | PLN 28.41 | PLN 26.63 | 941.72K |
| 2026-06-09 | PLN 28.54 | -1.59% | PLN 29.00 | PLN 29.28 | PLN 28.39 | 602.24K |
| 2026-06-08 | PLN 29.00 | -1.69% | PLN 29.50 | PLN 29.50 | PLN 27.85 | 660.64K |
| 2026-06-05 | PLN 29.50 | +0.72% | PLN 29.50 | PLN 29.78 | PLN 28.83 | 437.18K |
| 2026-06-03 | PLN 29.29 | -0.03% | PLN 29.58 | PLN 29.85 | PLN 28.78 | 379.22K |
| 2026-06-02 | PLN 29.30 | +5.70% | PLN 27.80 | PLN 29.99 | PLN 27.47 | 1.24M |
| 2026-06-01 | PLN 27.72 | -1.07% | PLN 27.80 | PLN 28.26 | PLN 27.43 | 486.88K |
| 2026-05-29 | PLN 28.02 | +3.55% | PLN 27.23 | PLN 28.60 | PLN 27.23 | 752.53K |
| 2026-05-28 | PLN 27.06 | -0.22% | PLN 27.12 | PLN 27.34 | PLN 26.80 | 316.51K |