Skip to main content
Jastrzebska Spólka Weglowa S.A. (WSE:JSW)
Poland flag Poland · Delayed Price · Currency is PLN
29.06
+2.16 (8.03%)
Apr 28, 2026, 5:03 PM CET

WSE:JSW Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.9027.0026.7726.99-0.33%27,546
Apr 27, 202628.2028.2026.9026.9026.90-2.61%357,356
Apr 24, 202628.4528.4527.5127.6227.62-2.06%356,472
Apr 23, 202628.4029.1028.0528.2028.201.08%351,482
Apr 22, 202627.7528.4527.5527.9027.901.09%275,395
Apr 21, 202627.7028.0027.4127.6027.60-0.58%503,100
Apr 20, 202628.1928.5427.5427.7627.761.24%585,893
Apr 17, 202627.5028.5027.1027.4227.420.55%972,644
Apr 16, 202626.9827.6526.5227.2727.271.94%881,376
Apr 15, 202627.5027.5526.7026.7526.75-2.41%687,788
Apr 14, 202628.6028.6227.1627.4127.41-4.16%759,318
Apr 13, 202629.7029.9928.6028.6028.600.18%673,358
Apr 10, 202631.0531.0528.2028.5528.55-8.20%1,426,240
Apr 9, 202631.1031.6530.8231.1031.100.65%614,582
Apr 8, 202632.2032.5030.1530.9030.90-11.08%2,086,363
Apr 7, 202632.9635.3032.6034.7534.756.60%1,527,881
Apr 2, 202632.9033.0232.0832.6032.601.88%556,125
Apr 1, 202633.7433.8031.5932.0032.00-7.14%1,297,181
Mar 31, 202634.3534.8833.1334.4634.460.32%615,994
Mar 30, 202632.7034.4032.2534.3534.357.34%1,022,907
Mar 27, 202631.9832.6031.1432.0032.002.83%705,545
Mar 26, 202631.8732.2030.6431.1231.12-2.35%336,851
Mar 25, 202632.0032.7531.2931.8731.870.22%413,790
Mar 24, 202631.7532.7830.5031.8031.800.22%733,702
Mar 23, 202636.0036.1031.5031.7331.73-7.09%1,871,110
Mar 20, 202635.3035.9833.7734.1534.15-3.26%1,230,545
Mar 19, 202632.9935.6932.8635.3035.307.89%1,948,932
Mar 18, 202633.0933.3432.3832.7232.72-0.85%404,419
Mar 17, 202631.4033.0731.2533.0033.004.17%895,928
Mar 16, 202631.9032.5631.4231.6831.680.51%788,755
Mar 13, 202630.9032.6929.5531.5231.521.78%1,561,823
Mar 12, 202631.8032.2130.7530.9730.97-2.61%739,117
Mar 11, 202631.8732.4031.0931.8031.800.19%768,029
Mar 10, 202631.0032.2229.8931.7431.740.83%971,593
Mar 9, 202631.1032.0530.4131.4831.483.83%1,588,596
Mar 6, 202630.1530.6529.2030.3230.321.40%754,001
Mar 5, 202629.0730.9728.5429.9029.903.60%1,571,026
Mar 4, 202628.8830.0328.5528.8628.861.16%1,006,620
Mar 3, 202627.1029.2025.6728.5328.536.06%1,864,817
Mar 2, 202627.1027.9426.1026.9026.90-0.88%543,241
Feb 27, 202626.5727.5026.5727.1427.142.30%391,010
Feb 26, 202626.7526.9926.3926.5326.53-0.82%193,841
Feb 25, 202626.7527.0926.3026.7526.751.63%296,245
Feb 24, 202626.4026.4325.9026.3226.320.34%176,823
Feb 23, 202625.5026.8025.2226.2326.233.88%454,516
Feb 20, 202625.6425.9224.9025.2525.25-1.33%392,704
Feb 19, 202626.3026.5025.5525.5925.59-2.63%274,558
Feb 18, 202625.7526.5325.7526.2826.282.06%293,212
Feb 17, 202626.8526.8525.6225.7525.75-4.31%385,337
Feb 16, 202627.5027.8926.8326.9126.91-0.99%522,958
Feb 13, 202627.4427.5826.0627.1827.181.49%1,158,609
Feb 12, 202625.5027.7625.5026.7826.785.64%1,479,079
Feb 11, 202624.9925.7624.9025.3525.352.22%680,939
Feb 10, 202624.9325.4324.8024.8024.80-0.48%427,556
Feb 9, 202625.8026.3424.8024.9224.92-2.73%624,137
Feb 6, 202624.9827.4023.9525.6225.623.72%1,729,028
Feb 5, 202626.8026.8024.6124.7024.70-6.55%1,218,996
Feb 4, 202627.8028.4625.5526.4326.43-2.29%1,910,983
Feb 3, 202632.7032.8027.0527.0527.05-16.77%2,411,731
Feb 2, 202629.9132.6229.3032.5032.509.98%2,377,802
Jan 30, 202626.7130.2526.2029.5529.5510.88%2,087,678
Jan 29, 202627.4027.9326.5626.6526.65-2.74%385,533
Jan 28, 202625.9027.6625.4027.4027.401.52%934,179
Jan 27, 202627.6028.9826.7226.9926.99-1.68%971,387
Jan 26, 202627.0028.1027.0027.4527.452.62%539,223
Jan 23, 202625.7927.2025.6326.7526.753.72%603,111
Jan 22, 202625.3326.0025.2625.7925.791.86%404,382
Jan 21, 202626.0026.2725.2025.3225.32-3.65%452,258
Jan 20, 202627.0227.2025.8526.2826.28-1.43%406,098
Jan 19, 202627.5028.2425.8026.6626.66-4.07%1,002,257
Jan 16, 202628.5929.1527.4327.7927.79-2.93%1,154,833
Jan 15, 202627.2528.7126.7928.6328.635.06%1,402,925
Jan 14, 202626.0027.2525.6427.2527.252.83%946,319
Jan 13, 202625.5026.8825.4226.5026.503.92%884,773
Jan 12, 202625.4125.8925.2025.5025.500.99%497,294
Jan 9, 202625.1225.4624.6625.2525.250.60%503,613
Jan 8, 202625.7525.7724.7025.1025.10-0.99%538,848
Jan 7, 202624.2425.5724.2425.3525.355.85%1,033,774
Jan 5, 202623.6823.9523.3023.9523.952.13%334,700
Jan 2, 202622.7823.7222.6723.4523.450.21%455,037
Dec 30, 202522.6323.8022.5023.4023.402.95%555,948
Dec 29, 202522.5022.7822.2522.7322.732.20%358,128
Dec 23, 202521.7022.4221.4122.2422.241.83%1,550,969
Dec 22, 202521.5022.8721.4921.8421.841.68%827,335
Dec 19, 202521.3921.7721.1921.4821.480.42%1,123,387
Dec 18, 202521.4121.4221.0021.3921.39-0.14%455,357
Dec 17, 202521.9922.0121.3021.4221.42-2.24%342,257
Dec 16, 202522.0222.0321.6321.9121.91-0.50%271,637
Dec 15, 202521.9122.3021.5722.0222.020.50%352,726
Dec 12, 202522.1722.3021.7021.9121.91-1.97%406,506
Dec 11, 202522.4822.5022.0022.3522.35-0.93%345,787
Dec 10, 202522.0723.0021.8522.5622.563.58%684,691
Dec 9, 202522.0022.0520.6021.7821.78-1.67%1,179,656
Dec 8, 202522.7022.8722.0222.1522.15-2.42%338,311
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