Jujubee SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 1.720 | 1.770 | 1.650 | 1.700 | 1.700 | 12,464 |
| 2024-08-19 | 1.550 | 1.770 | 1.550 | 1.650 | 1.650 | 45,164 |
| 2024-08-16 | 1.420 | 1.530 | 1.395 | 1.520 | 1.520 | 18,667 |
| 2024-08-14 | 1.400 | 1.400 | 1.340 | 1.390 | 1.390 | 9,834 |
| 2024-08-13 | 1.390 | 1.450 | 1.330 | 1.450 | 1.450 | 6,101 |
| 2024-08-12 | 1.435 | 1.435 | 1.375 | 1.420 | 1.420 | 890 |
| 2024-08-09 | 1.390 | 1.435 | 1.390 | 1.435 | 1.435 | 1,206 |
| 2024-08-08 | 1.380 | 1.390 | 1.330 | 1.390 | 1.390 | 5,055 |
| 2024-08-07 | 1.390 | 1.390 | 1.315 | 1.350 | 1.350 | 15,266 |
| 2024-08-06 | 1.390 | 1.435 | 1.390 | 1.390 | 1.390 | 1,460 |
| 2024-08-05 | 1.450 | 1.485 | 1.390 | 1.390 | 1.390 | 10,586 |
| 2024-08-02 | 1.420 | 1.520 | 1.420 | 1.500 | 1.500 | 4,443 |
| 2024-08-01 | 1.470 | 1.480 | 1.410 | 1.410 | 1.410 | 2,751 |
| 2024-07-31 | 1.420 | 1.470 | 1.420 | 1.460 | 1.460 | 1,670 |
| 2024-07-30 | 1.480 | 1.480 | 1.420 | 1.420 | 1.420 | 3,487 |
| 2024-07-29 | 1.470 | 1.500 | 1.400 | 1.500 | 1.500 | 18,868 |
| 2024-07-26 | 1.455 | 1.475 | 1.405 | 1.475 | 1.475 | 9,361 |
| 2024-07-25 | 1.460 | 1.515 | 1.405 | 1.460 | 1.460 | 16,272 |
| 2024-07-24 | 1.520 | 1.550 | 1.450 | 1.520 | 1.520 | 14,619 |
| 2024-07-23 | 1.560 | 1.610 | 1.455 | 1.520 | 1.520 | 9,292 |
| 2024-07-22 | 1.555 | 1.650 | 1.555 | 1.600 | 1.600 | 26,271 |
| 2024-07-19 | 1.700 | 1.700 | 1.450 | 1.500 | 1.500 | 36,808 |
| 2024-07-18 | 1.610 | 1.870 | 1.610 | 1.630 | 1.630 | 52,413 |
| 2024-07-17 | 1.645 | 1.645 | 1.515 | 1.570 | 1.570 | 41,643 |
| 2024-07-16 | 1.770 | 1.890 | 1.500 | 1.620 | 1.620 | 117,733 |
| 2024-07-15 | 1.615 | 2.260 | 1.615 | 1.890 | 1.890 | 148,321 |
| 2024-07-12 | 1.550 | 1.650 | 1.460 | 1.615 | 1.615 | 33,401 |
| 2024-07-11 | 1.480 | 1.595 | 1.415 | 1.575 | 1.575 | 45,466 |
| 2024-07-10 | 1.490 | 1.510 | 1.340 | 1.480 | 1.480 | 25,996 |
| 2024-07-09 | 1.490 | 1.510 | 1.425 | 1.490 | 1.490 | 15,349 |
| 2024-07-08 | 1.340 | 1.480 | 1.340 | 1.440 | 1.440 | 64,607 |
| 2024-07-05 | 1.255 | 1.340 | 1.220 | 1.330 | 1.330 | 7,525 |
| 2024-07-04 | 1.170 | 1.270 | 1.115 | 1.205 | 1.205 | 12,435 |
| 2024-07-03 | 1.125 | 1.185 | 1.080 | 1.180 | 1.180 | 10,270 |
| 2024-07-02 | 1.170 | 1.210 | 1.125 | 1.135 | 1.135 | 16,119 |
| 2024-07-01 | 1.040 | 1.180 | 1.040 | 1.180 | 1.180 | 19,925 |
| 2024-06-28 | 1.040 | 1.065 | 1.040 | 1.040 | 1.040 | 280 |
| 2024-06-27 | 1.035 | 1.065 | 1.035 | 1.065 | 1.065 | 350 |
| 2024-06-26 | 1.025 | 1.080 | 1.025 | 1.040 | 1.040 | 5,764 |
| 2024-06-25 | 1.100 | 1.100 | 1.000 | 1.005 | 1.005 | 9,276 |
| 2024-06-24 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 4,282 |
| 2024-06-21 | 1.030 | 1.100 | 1.005 | 1.090 | 1.090 | 9,274 |
| 2024-06-20 | 1.000 | 1.085 | 0.990 | 1.055 | 1.055 | 16,959 |
| 2024-06-19 | 1.280 | 1.280 | 1.030 | 1.030 | 1.030 | 58,339 |
| 2024-06-18 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 10 |
| 2024-06-17 | 1.320 | 1.360 | 1.230 | 1.290 | 1.290 | 19,979 |
| 2024-06-14 | 1.320 | 1.320 | 1.285 | 1.320 | 1.320 | 3,512 |
| 2024-06-13 | 1.380 | 1.380 | 1.295 | 1.360 | 1.360 | 5,644 |
| 2024-06-12 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 2,559 |
| 2024-06-11 | 1.360 | 1.390 | 1.335 | 1.355 | 1.355 | 7,738 |
| 2024-06-10 | 1.305 | 1.360 | 1.305 | 1.355 | 1.355 | 4,489 |
| 2024-06-07 | 1.325 | 1.325 | 1.265 | 1.325 | 1.325 | 1,509 |
| 2024-06-06 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 20 |
| 2024-06-05 | 1.320 | 1.330 | 1.260 | 1.330 | 1.330 | 2,976 |
| 2024-06-04 | 1.365 | 1.365 | 1.265 | 1.335 | 1.335 | 8,732 |
| 2024-06-03 | 1.340 | 1.450 | 1.250 | 1.365 | 1.365 | 51,733 |
| 2024-05-31 | 1.285 | 1.350 | 1.255 | 1.340 | 1.340 | 9,563 |
| 2024-05-29 | 1.260 | 1.330 | 1.245 | 1.280 | 1.280 | 44,209 |
| 2024-05-28 | 1.115 | 1.520 | 1.115 | 1.330 | 1.330 | 215,567 |
| 2024-05-27 | 1.065 | 1.115 | 1.065 | 1.110 | 1.110 | 18,401 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.