JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 102 |
| 2024-08-20 | 6.440 | 6.440 | 6.400 | 6.440 | 6.440 | 1,748 |
| 2024-08-19 | 6.340 | 7.460 | 6.300 | 6.500 | 6.500 | 26,260 |
| 2024-08-16 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 0 |
| 2024-08-14 | 6.400 | 6.400 | 6.300 | 6.340 | 6.340 | 1,621 |
| 2024-08-13 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 2,267 |
| 2024-08-12 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 545 |
| 2024-08-09 | 6.400 | 6.400 | 6.200 | 6.400 | 6.400 | 1,626 |
| 2024-08-08 | 6.280 | 6.400 | 6.100 | 6.400 | 6.400 | 1,165 |
| 2024-08-07 | 6.300 | 6.300 | 6.000 | 6.280 | 6.280 | 3,125 |
| 2024-08-06 | 6.340 | 6.360 | 6.160 | 6.320 | 6.320 | 898 |
| 2024-08-05 | 6.500 | 6.500 | 6.000 | 6.140 | 6.140 | 8,604 |
| 2024-08-02 | 6.680 | 6.800 | 6.500 | 6.800 | 6.800 | 2,699 |
| 2024-08-01 | 6.740 | 6.740 | 6.700 | 6.700 | 6.700 | 1,680 |
| 2024-07-31 | 6.800 | 6.800 | 6.720 | 6.720 | 6.720 | 2,130 |
| 2024-07-30 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 5,527 |
| 2024-07-29 | 7.340 | 7.360 | 6.700 | 6.800 | 6.800 | 9,623 |
| 2024-07-26 | 7.140 | 7.360 | 7.140 | 7.340 | 7.340 | 1,134 |
| 2024-07-25 | 7.560 | 7.560 | 7.000 | 7.280 | 7.280 | 16,967 |
| 2024-07-24 | 7.600 | 7.680 | 7.600 | 7.600 | 7.600 | 966 |
| 2024-07-23 | 7.760 | 7.760 | 7.700 | 7.700 | 7.700 | 246 |
| 2024-07-22 | 7.860 | 7.860 | 7.700 | 7.760 | 7.760 | 1,590 |
| 2024-07-19 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 25 |
| 2024-07-18 | 7.700 | 8.000 | 7.700 | 7.980 | 7.980 | 1,755 |
| 2024-07-17 | 7.700 | 7.820 | 7.700 | 7.800 | 7.800 | 1,276 |
| 2024-07-16 | 7.800 | 7.820 | 7.700 | 7.700 | 7.700 | 3,608 |
| 2024-07-15 | 7.600 | 7.820 | 7.600 | 7.820 | 7.820 | 1,260 |
| 2024-07-12 | 7.640 | 7.820 | 7.600 | 7.820 | 7.820 | 1,998 |
| 2024-07-11 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 1,191 |
| 2024-07-10 | 7.760 | 7.980 | 7.760 | 7.800 | 7.800 | 2,035 |
| 2024-07-09 | 7.740 | 7.740 | 7.600 | 7.600 | 7.600 | 3,300 |
| 2024-07-08 | 8.000 | 8.000 | 7.560 | 7.740 | 7.740 | 4,955 |
| 2024-07-05 | 7.900 | 8.000 | 7.900 | 7.900 | 7.900 | 2,669 |
| 2024-07-04 | 7.920 | 7.920 | 7.720 | 7.900 | 7.900 | 159 |
| 2024-07-03 | 7.760 | 7.880 | 7.700 | 7.880 | 7.880 | 3,064 |
| 2024-07-02 | 7.820 | 8.000 | 7.820 | 7.900 | 7.900 | 2,711 |
| 2024-07-01 | 7.740 | 7.980 | 7.740 | 7.820 | 7.820 | 1,227 |
| 2024-06-28 | 7.800 | 8.000 | 7.580 | 8.000 | 8.000 | 18,211 |
| 2024-06-27 | 7.420 | 7.420 | 7.400 | 7.400 | 7.400 | 3,153 |
| 2024-06-26 | 7.680 | 7.680 | 7.680 | 7.680 | 7.680 | 10 |
| 2024-06-25 | 7.620 | 7.700 | 7.400 | 7.700 | 7.700 | 3,061 |
| 2024-06-24 | 7.600 | 7.960 | 7.600 | 7.780 | 7.780 | 23,634 |
| 2024-06-21 | 7.480 | 7.980 | 7.420 | 7.740 | 7.740 | 14,255 |
| 2024-06-20 | 7.500 | 7.500 | 7.300 | 7.500 | 7.500 | 2,000 |
| 2024-06-19 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 2,018 |
| 2024-06-18 | 7.440 | 7.800 | 7.440 | 7.500 | 7.500 | 1,987 |
| 2024-06-17 | 7.360 | 7.800 | 7.360 | 7.500 | 7.500 | 826 |
| 2024-06-14 | 7.720 | 7.720 | 7.300 | 7.600 | 7.600 | 1,567 |
| 2024-06-13 | 7.820 | 7.980 | 7.500 | 7.700 | 7.700 | 2,877 |
| 2024-06-12 | 7.560 | 8.000 | 7.560 | 7.820 | 7.820 | 4,007 |
| 2024-06-11 | 7.600 | 7.980 | 7.600 | 7.600 | 7.600 | 5,753 |
| 2024-06-10 | 7.880 | 8.080 | 7.160 | 7.600 | 7.600 | 16,052 |
| 2024-06-07 | 6.600 | 7.980 | 6.600 | 7.700 | 7.700 | 17,255 |
| 2024-06-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 148 |
| 2024-06-05 | 6.660 | 6.660 | 6.580 | 6.600 | 6.600 | 3,839 |
| 2024-06-04 | 6.700 | 6.780 | 6.520 | 6.560 | 6.560 | 1,452 |
| 2024-06-03 | 6.600 | 6.660 | 6.500 | 6.660 | 6.660 | 1,800 |
| 2024-05-31 | 6.480 | 6.720 | 6.320 | 6.540 | 6.540 | 4,663 |
| 2024-05-29 | 6.340 | 6.500 | 6.220 | 6.220 | 6.220 | 1,950 |
| 2024-05-28 | 6.220 | 6.340 | 6.120 | 6.340 | 6.340 | 2,570 |
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.