Skip to main content
Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland flag Poland · Delayed Price · Currency is PLN
22.70
+0.05 (0.22%)
At close: Dec 5, 2025

WSE:JSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7522.9622.5522.7022.700.22%348,668
Dec 4, 202523.5023.5922.6022.6522.65-3.33%320,506
Dec 3, 202523.3823.5823.0823.4323.430.64%265,382
Dec 2, 202523.6223.7023.0223.2823.28-2.06%403,223
Dec 1, 202523.5123.9123.5123.7723.77-0.29%205,666
Nov 28, 202523.6523.9123.5123.8423.840.25%192,622
Nov 27, 202524.1424.2423.7823.7823.78-1.74%129,460
Nov 26, 202524.8024.9923.9124.2024.201.68%312,397
Nov 25, 202523.7923.9323.5923.8023.800.25%177,254
Nov 24, 202523.9024.0523.5023.7423.740.13%254,598
Nov 21, 202523.7924.0523.5023.7123.71-1.21%225,358
Nov 20, 202524.2124.2523.9224.0024.00-132,061
Nov 19, 202523.6024.2723.5624.0024.001.91%192,126
Nov 18, 202523.9523.9523.4523.5523.55-1.63%289,699
Nov 17, 202524.5024.5023.8423.9423.94-1.89%223,843
Nov 14, 202524.5024.7224.0224.4024.40-0.97%312,710
Nov 13, 202525.0025.4324.6424.6424.64-1.32%278,145
Nov 12, 202525.3525.4124.8724.9724.97-0.12%204,566
Nov 10, 202525.0025.5024.9425.0025.000.60%117,943
Nov 7, 202525.7425.8024.6524.8524.85-2.17%314,143
Nov 6, 202524.7825.5524.7825.4025.402.50%179,533
Nov 5, 202525.0525.0824.5324.7824.78-1.20%274,781
Nov 4, 202525.3325.4024.8225.0825.08-1.26%328,826
Nov 3, 202526.1526.1625.4025.4025.40-1.89%262,821
Oct 31, 202525.8026.2525.7025.8925.890.43%330,579
Oct 30, 202525.5226.1025.3025.7825.781.10%296,058
Oct 29, 202525.7126.4025.5025.5025.50-0.78%322,814
Oct 28, 202525.3125.7124.9225.7025.702.23%343,107
Oct 27, 202525.8025.9525.1025.1425.14-1.76%277,189
Oct 24, 202526.2926.7925.5025.5925.59-1.69%432,028
Oct 23, 202526.3126.5325.8226.0326.03-1.25%308,495
Oct 22, 202526.7026.9624.9526.3626.36-4.11%1,523,573
Oct 21, 202526.3328.9626.3327.4927.494.41%3,064,334
Oct 20, 202524.9226.3324.6426.3326.338.62%1,147,109
Oct 17, 202523.4924.7023.3024.2424.243.55%586,371
Oct 16, 202524.1024.3023.4023.4123.41-1.56%755,343
Oct 15, 202524.2324.6523.6623.7823.78-1.61%554,481
Oct 14, 202526.2526.2524.1024.1724.17-8.79%1,397,201
Oct 13, 202527.0027.5725.4726.5026.50-1.71%1,104,264
Oct 10, 202526.7227.1026.3126.9626.96-0.15%688,448
Oct 9, 202525.2027.8125.2027.0027.007.57%2,908,729
Oct 8, 202524.5025.1224.4025.1025.103.16%546,306
Oct 7, 202523.7524.3723.4424.3324.333.44%436,778
Oct 6, 202523.3024.0623.3023.5223.522.71%535,823
Oct 3, 202522.9923.2522.7822.9022.900.48%340,384
Oct 2, 202523.2723.6022.7622.7922.79-0.91%585,038
Oct 1, 202522.6823.0422.4323.0023.001.14%528,713
Sep 30, 202523.0123.8022.7422.7422.74-10.05%1,874,888
Sep 29, 202526.0026.1525.2825.2825.28-2.66%388,783
Sep 26, 202525.6826.0025.1125.9725.971.13%344,056
Sep 25, 202526.1226.2025.4525.6825.68-1.61%279,590
Sep 24, 202525.3026.1225.1226.1026.104.40%709,871
Sep 23, 202525.9425.9424.7525.0025.00-2.84%595,862
Sep 22, 202524.0025.7424.0025.7325.737.48%995,708
Sep 19, 202524.2524.4823.8123.9423.94-0.87%426,329
Sep 18, 202523.9824.9223.7824.1524.150.71%617,110
Sep 17, 202523.9624.1023.6923.9823.980.08%231,722
Sep 16, 202523.3424.2623.0123.9623.963.59%731,867
Sep 15, 202522.6723.1522.5323.1323.132.80%288,315
Sep 12, 202522.7822.8522.3822.5022.50-0.88%317,481
Sep 11, 202522.4622.7022.2722.7022.701.16%143,194
Sep 10, 202522.7422.8122.1622.4422.44-1.97%281,275
Sep 9, 202523.0923.1522.6522.8922.89-0.99%192,511
Sep 8, 202523.0023.1722.7623.1223.121.49%151,047
Sep 5, 202522.7523.0922.5422.7822.780.53%199,177
Sep 4, 202522.7022.8922.5222.6622.66-0.18%92,409
Sep 3, 202522.5522.8422.1622.7022.701.20%294,905
Sep 2, 202522.7522.7522.1522.4322.43-0.49%147,192
Sep 1, 202522.6422.9722.4822.5422.54-0.44%131,910
Aug 29, 202522.7222.9022.3322.6422.64-0.35%235,809
Aug 28, 202522.8023.1722.7222.7222.72-0.66%121,719
Aug 27, 202523.2223.3622.6822.8722.87-1.51%213,200
Aug 26, 202523.3123.4323.0123.2223.22-0.90%94,205
Aug 25, 202523.1023.4523.0423.4323.431.12%140,245
Aug 22, 202522.9223.2022.8223.1723.170.70%234,787
Aug 21, 202523.0023.2222.8623.0123.010.22%119,833
Aug 20, 202523.4023.4022.8322.9622.96-1.88%347,978
Aug 19, 202523.3323.7823.2123.4023.401.17%257,967
Aug 18, 202522.9623.2022.8023.1323.130.78%240,418
Aug 14, 202523.9424.0022.8422.9522.95-4.65%569,099
Aug 13, 202524.5024.7923.8624.0724.07-1.35%238,004
Aug 12, 202524.0024.5323.9124.4024.401.16%174,752
Aug 11, 202524.0024.2923.6324.1224.120.75%281,985
Aug 8, 202523.8424.4023.5623.9423.941.87%316,465
Aug 7, 202523.3223.9923.1823.5023.501.29%368,327
Aug 6, 202522.7223.2222.6023.2023.202.65%395,660
Aug 5, 202522.9823.2322.5122.6022.60-0.66%286,197
Aug 4, 202523.0023.0722.4522.7522.75-0.39%410,679
Aug 1, 202523.2523.4822.7422.8422.84-2.93%406,231
Jul 31, 202524.7024.7023.4323.5323.53-4.74%721,526
Jul 30, 202525.0025.3024.5124.7024.70-0.16%424,642
Jul 29, 202525.3425.4424.7124.7424.74-2.60%550,523
Jul 28, 202527.0027.2825.4025.4025.40-5.22%570,659
Jul 25, 202526.9027.3526.6026.8026.80-1.22%413,317
Jul 24, 202527.5927.7425.7727.1327.13-1.67%1,462,912
Jul 23, 202526.8428.0026.3127.5927.595.31%2,032,042
Jul 22, 202524.9926.2024.7026.2026.206.07%1,175,149
Jul 21, 202523.2425.0823.2424.7024.707.44%990,695
Jul 18, 202522.3023.2922.3022.9922.993.79%382,475
Jul 17, 202522.0522.3721.7822.1522.15-0.23%192,506