Jujubee SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 1.075 | 1.095 | 1.000 | 1.040 | 1.040 | 17,376 |
| 2024-02-21 | 1.085 | 1.085 | 1.030 | 1.085 | 1.085 | 890 |
| 2024-02-20 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 1,155 |
| 2024-02-19 | 1.090 | 1.090 | 1.020 | 1.070 | 1.070 | 1,203 |
| 2024-02-16 | 1.035 | 1.070 | 1.025 | 1.070 | 1.070 | 5,972 |
| 2024-02-15 | 1.040 | 1.040 | 1.035 | 1.035 | 1.035 | 1,070 |
| 2024-02-14 | 1.120 | 1.120 | 1.000 | 1.040 | 1.040 | 21,057 |
| 2024-02-13 | 1.110 | 1.125 | 1.090 | 1.125 | 1.125 | 4,109 |
| 2024-02-12 | 1.030 | 1.135 | 1.030 | 1.100 | 1.100 | 21,470 |
| 2024-02-09 | 1.035 | 1.040 | 1.015 | 1.030 | 1.030 | 1,043 |
| 2024-02-08 | 1.040 | 1.040 | 1.035 | 1.035 | 1.035 | 938 |
| 2024-02-07 | 1.025 | 1.040 | 1.005 | 1.040 | 1.040 | 4,515 |
| 2024-02-06 | 1.035 | 1.035 | 1.005 | 1.025 | 1.025 | 3,015 |
| 2024-02-05 | 1.000 | 1.035 | 1.000 | 1.035 | 1.035 | 5,863 |
| 2024-02-02 | 0.982 | 1.040 | 0.980 | 1.035 | 1.035 | 9,678 |
| 2024-02-01 | 1.035 | 1.035 | 0.980 | 1.025 | 1.025 | 15,513 |
| 2024-01-31 | 1.055 | 1.055 | 0.980 | 1.040 | 1.040 | 18,208 |
| 2024-01-30 | 1.050 | 1.070 | 1.005 | 1.055 | 1.055 | 14,592 |
| 2024-01-29 | 1.070 | 1.110 | 1.050 | 1.085 | 1.085 | 4,908 |
| 2024-01-26 | 1.120 | 1.120 | 1.065 | 1.110 | 1.110 | 487 |
| 2024-01-25 | 1.130 | 1.145 | 1.075 | 1.100 | 1.100 | 14,650 |
| 2024-01-24 | 1.060 | 1.145 | 1.060 | 1.080 | 1.080 | 17,215 |
| 2024-01-23 | 1.065 | 1.065 | 1.065 | 1.065 | 1.065 | 200 |
| 2024-01-22 | 1.040 | 1.065 | 1.025 | 1.065 | 1.065 | 5,994 |
| 2024-01-19 | 1.075 | 1.075 | 1.075 | 1.075 | 1.075 | 10 |
| 2024-01-18 | 1.070 | 1.080 | 1.025 | 1.075 | 1.075 | 8,580 |
| 2024-01-17 | 1.095 | 1.095 | 1.030 | 1.055 | 1.055 | 16,092 |
| 2024-01-16 | 1.130 | 1.130 | 1.090 | 1.120 | 1.120 | 1,660 |
| 2024-01-15 | 1.140 | 1.140 | 1.095 | 1.130 | 1.130 | 433 |
| 2024-01-12 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 25 |
| 2024-01-11 | 1.140 | 1.150 | 1.100 | 1.150 | 1.150 | 6,099 |
| 2024-01-10 | 1.100 | 1.155 | 1.095 | 1.150 | 1.150 | 6,257 |
| 2024-01-09 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 7,337 |
| 2024-01-08 | 1.060 | 1.090 | 1.035 | 1.090 | 1.090 | 4,533 |
| 2024-01-05 | 1.035 | 1.190 | 1.030 | 1.115 | 1.115 | 55,853 |
| 2024-01-04 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 28,295 |
| 2024-01-03 | 1.060 | 1.065 | 1.015 | 1.035 | 1.035 | 5,336 |
| 2024-01-02 | 1.070 | 1.090 | 1.015 | 1.065 | 1.065 | 10,678 |
| 2023-12-29 | 1.030 | 1.070 | 1.015 | 1.020 | 1.020 | 4,450 |
| 2023-12-28 | 1.085 | 1.085 | 1.050 | 1.070 | 1.070 | 8,358 |
| 2023-12-27 | 0.984 | 1.090 | 0.980 | 1.090 | 1.090 | 43,444 |
| 2023-12-22 | 1.070 | 1.070 | 1.000 | 1.060 | 1.060 | 21,619 |
| 2023-12-21 | 1.050 | 1.075 | 1.000 | 1.075 | 1.075 | 12,353 |
| 2023-12-20 | 1.050 | 1.060 | 1.045 | 1.060 | 1.060 | 4,797 |
| 2023-12-19 | 1.090 | 1.135 | 1.020 | 1.050 | 1.050 | 39,415 |
| 2023-12-18 | 1.160 | 1.160 | 1.090 | 1.140 | 1.140 | 21,469 |
| 2023-12-15 | 1.145 | 1.185 | 1.095 | 1.150 | 1.150 | 21,362 |
| 2023-12-14 | 1.165 | 1.220 | 1.060 | 1.165 | 1.165 | 85,054 |
| 2023-12-13 | 1.180 | 1.180 | 1.120 | 1.165 | 1.165 | 17,787 |
| 2023-12-12 | 1.190 | 1.220 | 1.180 | 1.180 | 1.180 | 6,257 |
| 2023-12-11 | 1.180 | 1.230 | 1.140 | 1.190 | 1.190 | 31,567 |
| 2023-12-08 | 1.245 | 1.255 | 1.120 | 1.180 | 1.180 | 18,589 |
| 2023-12-07 | 1.265 | 1.265 | 1.195 | 1.245 | 1.245 | 10,287 |
| 2023-12-06 | 1.265 | 1.270 | 1.200 | 1.270 | 1.270 | 12,599 |
| 2023-12-05 | 1.305 | 1.305 | 1.170 | 1.255 | 1.255 | 30,672 |
| 2023-12-04 | 1.295 | 1.335 | 1.245 | 1.305 | 1.305 | 14,897 |
| 2023-12-01 | 1.400 | 1.425 | 1.300 | 1.340 | 1.340 | 19,711 |
| 2023-11-30 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 4,252 |
| 2023-11-29 | 1.400 | 1.425 | 1.385 | 1.400 | 1.400 | 4,134 |
| 2023-11-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,960 |
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.