Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland
· Delayed Price · Currency is PLN 22.70
+0.05 (0.22%)
At close: Dec 5, 2025
WSE:JSW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 22, 2025 | 26.70 | 26.96 | 24.95 | 26.36 | 26.36 | -4.11% | 1,523,573 |
| Oct 21, 2025 | 26.33 | 28.96 | 26.33 | 27.49 | 27.49 | 4.41% | 3,064,334 |
| Oct 20, 2025 | 24.92 | 26.33 | 24.64 | 26.33 | 26.33 | 8.62% | 1,147,109 |
| Oct 17, 2025 | 23.49 | 24.70 | 23.30 | 24.24 | 24.24 | 3.55% | 586,371 |
| Oct 16, 2025 | 24.10 | 24.30 | 23.40 | 23.41 | 23.41 | -1.56% | 755,343 |
| Oct 15, 2025 | 24.23 | 24.65 | 23.66 | 23.78 | 23.78 | -1.61% | 554,481 |
| Oct 14, 2025 | 26.25 | 26.25 | 24.10 | 24.17 | 24.17 | -8.79% | 1,397,201 |
| Oct 13, 2025 | 27.00 | 27.57 | 25.47 | 26.50 | 26.50 | -1.71% | 1,104,264 |
| Oct 10, 2025 | 26.72 | 27.10 | 26.31 | 26.96 | 26.96 | -0.15% | 688,448 |
| Oct 9, 2025 | 25.20 | 27.81 | 25.20 | 27.00 | 27.00 | 7.57% | 2,908,729 |
| Oct 8, 2025 | 24.50 | 25.12 | 24.40 | 25.10 | 25.10 | 3.16% | 546,306 |
| Oct 7, 2025 | 23.75 | 24.37 | 23.44 | 24.33 | 24.33 | 3.44% | 436,778 |
| Oct 6, 2025 | 23.30 | 24.06 | 23.30 | 23.52 | 23.52 | 2.71% | 535,823 |
| Oct 3, 2025 | 22.99 | 23.25 | 22.78 | 22.90 | 22.90 | 0.48% | 340,384 |
| Oct 2, 2025 | 23.27 | 23.60 | 22.76 | 22.79 | 22.79 | -0.91% | 585,038 |
| Oct 1, 2025 | 22.68 | 23.04 | 22.43 | 23.00 | 23.00 | 1.14% | 528,713 |
| Sep 30, 2025 | 23.01 | 23.80 | 22.74 | 22.74 | 22.74 | -10.05% | 1,874,888 |
| Sep 29, 2025 | 26.00 | 26.15 | 25.28 | 25.28 | 25.28 | -2.66% | 388,783 |
| Sep 26, 2025 | 25.68 | 26.00 | 25.11 | 25.97 | 25.97 | 1.13% | 344,056 |