Jujubee SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1.060 | 1.065 | 1.020 | 1.065 | 1.065 | 2,404 |
| 2024-05-23 | 1.065 | 1.065 | 1.010 | 1.040 | 1.040 | 1,020 |
| 2024-05-22 | 1.045 | 1.060 | 1.045 | 1.060 | 1.060 | 2,511 |
| 2024-05-21 | 1.020 | 1.050 | 1.020 | 1.045 | 1.045 | 110 |
| 2024-05-20 | 1.035 | 1.060 | 1.020 | 1.060 | 1.060 | 2,580 |
| 2024-05-17 | 1.040 | 1.045 | 1.005 | 1.035 | 1.035 | 62 |
| 2024-05-16 | 1.055 | 1.055 | 1.050 | 1.050 | 1.050 | 510 |
| 2024-05-15 | 1.025 | 1.050 | 1.025 | 1.050 | 1.050 | 2,260 |
| 2024-05-14 | 1.000 | 1.025 | 1.000 | 1.025 | 1.025 | 7,926 |
| 2024-05-13 | 0.990 | 1.015 | 0.988 | 1.000 | 1.000 | 8,698 |
| 2024-05-10 | 0.980 | 0.988 | 0.956 | 0.988 | 0.988 | 1,904 |
| 2024-05-09 | 0.982 | 0.982 | 0.980 | 0.980 | 0.980 | 1,090 |
| 2024-05-08 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 1,280 |
| 2024-05-07 | 0.982 | 0.988 | 0.950 | 0.950 | 0.950 | 3,117 |
| 2024-05-06 | 0.970 | 0.980 | 0.970 | 0.980 | 0.980 | 4,420 |
| 2024-05-02 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 11 |
| 2024-04-30 | 0.932 | 0.978 | 0.932 | 0.950 | 0.950 | 2,896 |
| 2024-04-29 | 0.978 | 0.978 | 0.928 | 0.932 | 0.932 | 700 |
| 2024-04-26 | 0.954 | 0.982 | 0.922 | 0.978 | 0.978 | 3,136 |
| 2024-04-25 | 0.964 | 0.984 | 0.954 | 0.954 | 0.954 | 11,246 |
| 2024-04-24 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 3,067 |
| 2024-04-23 | 0.910 | 0.972 | 0.910 | 0.950 | 0.950 | 10,353 |
| 2024-04-22 | 0.890 | 0.902 | 0.890 | 0.902 | 0.902 | 4,053 |
| 2024-04-19 | 0.912 | 0.922 | 0.890 | 0.890 | 0.890 | 6,369 |
| 2024-04-18 | 0.958 | 0.966 | 0.902 | 0.902 | 0.902 | 9,452 |
| 2024-04-17 | 0.954 | 0.958 | 0.900 | 0.958 | 0.958 | 8,185 |
| 2024-04-16 | 0.960 | 0.976 | 0.940 | 0.952 | 0.952 | 329 |
| 2024-04-15 | 0.988 | 0.988 | 0.930 | 0.978 | 0.978 | 2,486 |
| 2024-04-12 | 0.968 | 0.988 | 0.968 | 0.988 | 0.988 | 2,300 |
| 2024-04-11 | 0.980 | 0.980 | 0.970 | 0.980 | 0.980 | 9,800 |
| 2024-04-10 | 0.966 | 0.980 | 0.950 | 0.980 | 0.980 | 5,414 |
| 2024-04-09 | 0.966 | 0.968 | 0.964 | 0.964 | 0.964 | 4,553 |
| 2024-04-08 | 0.970 | 0.970 | 0.966 | 0.966 | 0.966 | 1,430 |
| 2024-04-05 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 800 |
| 2024-04-04 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,241 |
| 2024-04-03 | 0.996 | 0.996 | 0.968 | 0.968 | 0.968 | 1,258 |
| 2024-04-02 | 0.980 | 0.986 | 0.980 | 0.986 | 0.986 | 1,120 |
| 2024-03-28 | 0.970 | 0.982 | 0.950 | 0.982 | 0.982 | 8,695 |
| 2024-03-27 | 1.000 | 1.015 | 0.970 | 0.970 | 0.970 | 4,310 |
| 2024-03-26 | 1.015 | 1.015 | 0.984 | 0.984 | 0.984 | 1,062 |
| 2024-03-25 | 0.990 | 1.015 | 0.990 | 1.015 | 1.015 | 4,000 |
| 2024-03-22 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 4,734 |
| 2024-03-21 | 1.020 | 1.040 | 1.000 | 1.020 | 1.020 | 2,610 |
| 2024-03-20 | 0.968 | 1.055 | 0.966 | 1.050 | 1.050 | 10,406 |
| 2024-03-19 | 0.990 | 0.990 | 0.966 | 0.966 | 0.966 | 5,153 |
| 2024-03-18 | 1.050 | 1.050 | 0.960 | 1.005 | 1.005 | 11,081 |
| 2024-03-15 | 1.050 | 1.050 | 0.980 | 1.050 | 1.050 | 10,552 |
| 2024-03-14 | 0.994 | 1.070 | 0.994 | 1.065 | 1.065 | 4,113 |
| 2024-03-13 | 1.000 | 1.050 | 0.972 | 1.000 | 1.000 | 17,182 |
| 2024-03-11 | 1.000 | 1.000 | 0.962 | 1.000 | 1.000 | 1,040 |
| 2024-03-08 | 0.976 | 1.000 | 0.960 | 1.000 | 1.000 | 8,300 |
| 2024-03-07 | 0.976 | 1.010 | 0.976 | 1.010 | 1.010 | 2,700 |
| 2024-03-06 | 0.976 | 1.020 | 0.976 | 1.015 | 1.015 | 3,605 |
| 2024-03-04 | 1.040 | 1.040 | 0.970 | 1.035 | 1.035 | 5,870 |
| 2024-03-01 | 0.998 | 1.070 | 0.978 | 1.000 | 1.000 | 24,447 |
| 2024-02-29 | 1.040 | 1.040 | 0.956 | 0.998 | 0.998 | 10,456 |
| 2024-02-28 | 1.020 | 1.050 | 1.020 | 1.040 | 1.040 | 2,080 |
| 2024-02-27 | 1.020 | 1.020 | 0.992 | 1.020 | 1.020 | 1,922 |
| 2024-02-26 | 1.020 | 1.025 | 1.020 | 1.020 | 1.020 | 1,706 |
| 2024-02-23 | 1.040 | 1.040 | 0.992 | 0.998 | 0.998 | 12,561 |
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.