GPW · JSW · stock
Jastrzebska Spólka Weglowa S.A. (JSW) stock price history
Every GPW trading session of Jastrzebska Spólka Weglowa S.A. from Jul 6, 2011 to Sep 28, 2026: 3,896 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
JSW adjusted close, 2011 to 2026
- PLN 121.89
- All time high, 2011
- PLN 39.94
- 52 week high, PLN 20.60 low
- 3,896
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
JSW key facts
- Jastrzebska Spólka Weglowa S.A. (JSW) closed at PLN 31.50 on Sep 28, 2026 on GPW.
- JSW's all time high close is PLN 121.89, set on Jul 15, 2011; its all time low close is PLN 8.30 on Jan 12, 2016.
- JSW's 52 week range is PLN 20.60 to PLN 39.94.
- JSW returned +21.3% over the year to Sep 28, 2026 and -39.0% over five years.
- Over ten years JSW returned -38%, -4.6% a year compounded.
- JSW's deepest drawdown was -93.2% from Jul 15, 2011 to Jan 12, 2016.
- DataCedar holds 3,896 daily sessions of JSW history from Jul 6, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
JSW price chart, 2011 to 2026
JSW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.6% |
| 3 months | +30.2% |
| 6 months | -1.6% |
| Year to date | +34.6% |
| 1 year | +21.3% |
| 3 years | -29.0% |
| 5 years | -39.0% |
| 10 years | -37.7% |
| Since Jul 6, 2011 | -73.1% |
| Compound annual growth, 15.2 years | -8.3% |
JSW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 121.89 on Jul 15, 2011
- All time low close
- PLN 8.30 on Jan 12, 2016
- 52 week high
- PLN 39.94 on Sep 10, 2026
- 52 week low
- PLN 20.60 on Dec 9, 2025
- Deepest drawdown
- -93.2% from Jul 15, 2011 to Jan 12, 2016, not yet recovered
- Best single session
- +34.0% on Sep 7, 2020
- Worst single session
- -16.8% on Feb 3, 2026
- Volatility, 1 year annualised
- 53.8%
- Sessions closing higher, 1 year
- 53%
- Best calendar year
- 2016, +528%
- Worst calendar year
- 2014, -68%
JSW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jul 6, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 22.78 | PLN 39.94 | PLN 22.67 | PLN 31.50 | +34.6% | 129.4M | 187 |
| 2025 | PLN 20.71 | PLN 28.96 | PLN 19.65 | PLN 23.40 | +13.0% | 110.3M | 249 |
| 2024 | PLN 42.03 | PLN 44.72 | PLN 19.84 | PLN 20.71 | -50.7% | 108.8M | 249 |
| 2023 | PLN 58.10 | PLN 67.98 | PLN 33.63 | PLN 42.03 | -27.7% | 138.1M | 250 |
| 2022 | PLN 35.10 | PLN 83.96 | PLN 32.32 | PLN 58.16 | +66.8% | 243.1M | 251 |
| 2021 | PLN 26.13 | PLN 62.48 | PLN 25.44 | PLN 34.87 | +34.4% | 269.6M | 251 |
| 2020 | PLN 21.38 | PLN 29.95 | PLN 9.13 | PLN 25.95 | +21.4% | 305.9M | 259 |
| 2019 | PLN 63.65 | PLN 67.38 | PLN 17.42 | PLN 21.38 | -66.4% | 129.4M | 261 |
| 2018 | PLN 91.10 | PLN 103.86 | PLN 57.92 | PLN 63.65 | -30.1% | 54.8M | 261 |
| 2017 | PLN 63.40 | PLN 101.59 | PLN 55.89 | PLN 91.10 | +43.9% | 105.6M | 255 |
| 2016 | PLN 9.96 | PLN 83.94 | PLN 8.20 | PLN 63.31 | +528.2% | 152.3M | 251 |
| 2015 | PLN 15.85 | PLN 25.74 | PLN 9.42 | PLN 10.08 | -36.4% | 88.2M | 261 |
| 2014 | PLN 50.28 | PLN 52.14 | PLN 15.19 | PLN 15.85 | -68.5% | 58.1M | 261 |
| 2013 | PLN 84.09 | PLN 89.10 | PLN 50.16 | PLN 50.28 | -40.2% | 37.6M | 261 |
| 2012 | PLN 72.44 | PLN 96.91 | PLN 72.36 | PLN 84.09 | +16.1% | 34.4M | 261 |
| 2011 | PLN 121.03 | PLN 122.92 | PLN 67.41 | PLN 72.44 | n/a | 50.8M | 128 |
JSW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 31.50 | -4.9% |
| August 2026 | PLN 33.12 | +32.0% |
| July 2026 | PLN 25.10 | +0.6% |
| June 2026 | PLN 24.94 | -11.0% |
| May 2026 | PLN 28.02 | -1.0% |
| April 2026 | PLN 28.30 | -17.9% |
| March 2026 | PLN 34.46 | +27.0% |
| February 2026 | PLN 27.14 | -8.2% |
| January 2026 | PLN 29.55 | +26.3% |
| December 2025 | PLN 23.40 | -1.8% |
| November 2025 | PLN 23.84 | -7.9% |
| October 2025 | PLN 25.89 | +13.9% |
About the JSW data
Daily bars. 3,896 sessions from Jul 6, 2011 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 6, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/JSW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
JSW share price history
