JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.070 | 4.910 | 4.070 | 4.910 | 4.910 | 257,903 |
| 2026-10-15 | 3.580 | 4.080 | 3.470 | 3.900 | 3.900 | 67,280 |
| 2026-10-14 | 3.460 | 3.660 | 3.450 | 3.560 | 3.560 | 27,807 |
| 2026-10-13 | 3.430 | 3.460 | 3.410 | 3.410 | 3.410 | 6,060 |
| 2026-10-12 | 3.460 | 3.460 | 3.320 | 3.440 | 3.440 | 19,236 |
| 2026-10-09 | 3.370 | 3.450 | 3.300 | 3.450 | 3.450 | 12,767 |
| 2026-10-08 | 3.350 | 3.390 | 3.250 | 3.330 | 3.330 | 18,999 |
| 2026-10-07 | 3.480 | 3.480 | 3.240 | 3.360 | 3.360 | 27,776 |
| 2026-10-06 | 3.310 | 3.480 | 3.300 | 3.480 | 3.480 | 19,748 |
| 2026-10-05 | 3.300 | 3.560 | 3.300 | 3.460 | 3.460 | 9,574 |
| 2026-10-02 | 3.480 | 3.490 | 3.280 | 3.400 | 3.400 | 23,567 |
| 2026-10-01 | 3.550 | 3.600 | 3.400 | 3.490 | 3.490 | 22,651 |
| 2026-09-30 | 3.590 | 3.590 | 3.450 | 3.550 | 3.550 | 5,316 |
| 2026-09-29 | 3.540 | 3.580 | 3.500 | 3.500 | 3.500 | 3,533 |
| 2026-09-28 | 3.700 | 3.700 | 3.490 | 3.510 | 3.510 | 15,142 |
| 2026-09-25 | 3.640 | 3.690 | 3.600 | 3.650 | 3.650 | 9,018 |
| 2026-09-24 | 3.800 | 3.800 | 3.550 | 3.600 | 3.600 | 53,193 |
| 2026-09-23 | 3.750 | 3.850 | 3.700 | 3.760 | 3.760 | 6,855 |
| 2026-09-22 | 3.650 | 3.780 | 3.560 | 3.740 | 3.740 | 23,142 |
| 2026-09-21 | 3.670 | 3.670 | 3.550 | 3.640 | 3.640 | 8,027 |
| 2026-09-18 | 3.600 | 3.780 | 3.550 | 3.670 | 3.670 | 18,650 |
| 2026-09-17 | 3.710 | 3.760 | 3.550 | 3.670 | 3.670 | 41,102 |
| 2026-09-16 | 3.950 | 3.950 | 3.600 | 3.760 | 3.760 | 39,162 |
| 2026-09-15 | 3.800 | 3.960 | 3.800 | 3.940 | 3.940 | 14,755 |
| 2026-09-14 | 4.000 | 4.040 | 3.740 | 3.980 | 3.980 | 13,539 |
| 2026-09-11 | 3.850 | 4.000 | 3.830 | 4.000 | 4.000 | 5,027 |
| 2026-09-10 | 3.950 | 4.000 | 3.850 | 3.990 | 3.990 | 6,210 |
| 2026-09-09 | 3.890 | 3.950 | 3.850 | 3.950 | 3.950 | 2,817 |
| 2026-09-08 | 3.850 | 3.890 | 3.830 | 3.890 | 3.890 | 7,398 |
| 2026-09-07 | 3.640 | 3.930 | 3.640 | 3.850 | 3.850 | 15,385 |
| 2026-09-04 | 3.650 | 3.810 | 3.500 | 3.640 | 3.640 | 20,348 |
| 2026-09-03 | 3.640 | 3.650 | 3.600 | 3.650 | 3.650 | 1,365 |
| 2026-09-02 | 3.470 | 3.750 | 3.470 | 3.650 | 3.650 | 11,087 |
| 2026-09-01 | 3.660 | 3.660 | 3.460 | 3.500 | 3.500 | 16,235 |
| 2026-08-31 | 3.540 | 3.650 | 3.540 | 3.600 | 3.600 | 4,722 |
| 2026-08-28 | 3.700 | 3.700 | 3.550 | 3.650 | 3.650 | 11,739 |
| 2026-08-27 | 3.690 | 3.710 | 3.600 | 3.700 | 3.700 | 14,630 |
| 2026-08-26 | 3.720 | 3.720 | 3.580 | 3.690 | 3.690 | 9,842 |
| 2026-08-25 | 3.790 | 3.790 | 3.590 | 3.690 | 3.690 | 47,612 |
| 2026-08-24 | 3.700 | 3.950 | 3.600 | 3.790 | 3.790 | 22,017 |
| 2026-08-21 | 3.630 | 3.770 | 3.580 | 3.700 | 3.700 | 13,982 |
| 2026-08-20 | 3.700 | 3.720 | 3.600 | 3.720 | 3.720 | 803 |
| 2026-08-19 | 3.920 | 3.920 | 3.590 | 3.600 | 3.600 | 32,805 |
| 2026-08-18 | 3.760 | 3.920 | 3.760 | 3.900 | 3.900 | 5,459 |
| 2026-08-17 | 3.900 | 3.900 | 3.880 | 3.880 | 3.880 | 249 |
| 2026-08-14 | 3.820 | 3.900 | 3.800 | 3.900 | 3.900 | 1,314 |
| 2026-08-13 | 3.920 | 3.920 | 3.780 | 3.910 | 3.910 | 6,190 |
| 2026-08-12 | 3.830 | 3.950 | 3.770 | 3.770 | 3.770 | 11,488 |
| 2026-08-11 | 3.970 | 3.970 | 3.830 | 3.900 | 3.900 | 6,527 |
| 2026-08-10 | 4.010 | 4.010 | 3.700 | 4.000 | 4.000 | 8,353 |
| 2026-08-07 | 3.910 | 3.990 | 3.820 | 3.990 | 3.990 | 2,521 |
| 2026-08-06 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 2,700 |
| 2026-08-05 | 4.010 | 4.010 | 3.860 | 3.990 | 3.990 | 5,714 |
| 2026-08-04 | 4.000 | 4.050 | 3.850 | 4.010 | 4.010 | 7,878 |
| 2026-08-03 | 3.970 | 4.000 | 3.910 | 4.000 | 4.000 | 3,725 |
| 2026-07-31 | 4.010 | 4.090 | 3.930 | 3.970 | 3.970 | 7,022 |
| 2026-07-30 | 4.030 | 4.120 | 3.990 | 4.120 | 4.120 | 2,914 |
| 2026-07-29 | 4.050 | 4.120 | 3.970 | 4.000 | 4.000 | 3,640 |
| 2026-07-28 | 4.000 | 4.080 | 3.970 | 4.050 | 4.050 | 4,947 |
| 2026-07-27 | 4.000 | 4.100 | 3.910 | 4.000 | 4.000 | 1,783 |
Page 1 of 21 · 1,251 trading daysOlder →
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.