JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 6.340 | 6.420 | 6.080 | 6.420 | 6.420 | 5,940 |
| 2024-05-24 | 6.400 | 6.420 | 6.200 | 6.420 | 6.420 | 9,914 |
| 2024-05-23 | 6.420 | 6.560 | 6.380 | 6.420 | 6.420 | 1,584 |
| 2024-05-22 | 6.400 | 6.600 | 6.380 | 6.420 | 6.420 | 4,541 |
| 2024-05-21 | 6.680 | 6.680 | 6.400 | 6.400 | 6.400 | 2,439 |
| 2024-05-20 | 6.760 | 6.780 | 6.560 | 6.680 | 6.680 | 562 |
| 2024-05-17 | 6.640 | 6.640 | 6.520 | 6.600 | 6.600 | 1,956 |
| 2024-05-16 | 6.920 | 7.180 | 6.800 | 6.800 | 6.800 | 7,789 |
| 2024-05-15 | 6.980 | 6.980 | 6.660 | 6.920 | 6.920 | 362 |
| 2024-05-14 | 6.500 | 7.060 | 6.420 | 7.000 | 7.000 | 11,373 |
| 2024-05-13 | 6.640 | 7.100 | 6.300 | 6.580 | 6.580 | 12,119 |
| 2024-05-10 | 6.780 | 7.280 | 6.640 | 6.640 | 6.640 | 15,768 |
| 2024-05-09 | 7.020 | 7.100 | 6.920 | 7.020 | 7.020 | 3,058 |
| 2024-05-08 | 7.140 | 7.540 | 7.140 | 7.440 | 7.440 | 735 |
| 2024-05-07 | 6.720 | 7.700 | 6.720 | 7.000 | 7.000 | 23,248 |
| 2024-05-06 | 6.720 | 6.720 | 6.600 | 6.600 | 6.600 | 1,182 |
| 2024-05-02 | 6.540 | 6.700 | 6.540 | 6.700 | 6.700 | 551 |
| 2024-04-30 | 7.020 | 7.020 | 6.460 | 6.600 | 6.600 | 28,393 |
| 2024-04-29 | 6.920 | 7.100 | 6.680 | 7.040 | 7.040 | 7,540 |
| 2024-04-26 | 7.040 | 7.100 | 6.880 | 7.100 | 7.100 | 529 |
| 2024-04-25 | 7.140 | 7.300 | 6.800 | 7.040 | 7.040 | 21,238 |
| 2024-04-24 | 7.260 | 7.400 | 7.120 | 7.400 | 7.400 | 2,312 |
| 2024-04-23 | 7.400 | 7.400 | 7.140 | 7.200 | 7.200 | 6,742 |
| 2024-04-22 | 7.340 | 7.400 | 7.140 | 7.400 | 7.400 | 9,337 |
| 2024-04-19 | 7.420 | 7.420 | 7.340 | 7.340 | 7.340 | 4,427 |
| 2024-04-18 | 7.560 | 7.580 | 7.420 | 7.540 | 7.540 | 1,285 |
| 2024-04-17 | 7.440 | 7.580 | 7.380 | 7.380 | 7.380 | 2,491 |
| 2024-04-16 | 7.640 | 7.700 | 7.420 | 7.660 | 7.660 | 13,681 |
| 2024-04-15 | 7.940 | 8.000 | 7.600 | 7.660 | 7.660 | 3,892 |
| 2024-04-12 | 7.900 | 8.000 | 7.720 | 8.000 | 8.000 | 657 |
| 2024-04-11 | 8.160 | 8.160 | 7.740 | 8.000 | 8.000 | 1,867 |
| 2024-04-10 | 8.040 | 8.040 | 7.600 | 7.900 | 7.900 | 6,892 |
| 2024-04-09 | 7.900 | 8.100 | 7.800 | 8.100 | 8.100 | 9,911 |
| 2024-04-08 | 8.360 | 8.380 | 7.700 | 7.980 | 7.980 | 21,658 |
| 2024-04-05 | 8.400 | 8.400 | 7.900 | 8.400 | 8.400 | 12,138 |
| 2024-04-04 | 8.080 | 8.880 | 7.740 | 8.440 | 8.440 | 38,666 |
| 2024-04-03 | 8.400 | 8.400 | 7.900 | 8.280 | 8.280 | 1,030 |
| 2024-04-02 | 8.300 | 8.300 | 7.880 | 8.180 | 8.180 | 2,428 |
| 2024-03-28 | 8.240 | 8.480 | 7.820 | 8.300 | 8.300 | 14,012 |
| 2024-03-27 | 8.520 | 8.680 | 8.240 | 8.240 | 8.240 | 2,766 |
| 2024-03-26 | 8.500 | 8.680 | 8.280 | 8.660 | 8.660 | 21,346 |
| 2024-03-25 | 8.600 | 8.600 | 8.140 | 8.500 | 8.500 | 8,394 |
| 2024-03-22 | 8.460 | 8.680 | 8.120 | 8.140 | 8.140 | 4,405 |
| 2024-03-21 | 8.240 | 8.460 | 8.120 | 8.460 | 8.460 | 1,559 |
| 2024-03-20 | 8.580 | 8.800 | 8.220 | 8.220 | 8.220 | 10,885 |
| 2024-03-19 | 8.700 | 9.100 | 8.060 | 8.580 | 8.580 | 17,704 |
| 2024-03-18 | 9.180 | 9.500 | 8.020 | 8.600 | 8.600 | 43,520 |
| 2024-03-15 | 7.380 | 8.620 | 7.200 | 8.600 | 8.600 | 106,192 |
| 2024-03-14 | 7.560 | 7.800 | 7.400 | 7.400 | 7.400 | 25,850 |
| 2024-03-13 | 7.200 | 7.600 | 7.060 | 7.460 | 7.460 | 14,747 |
| 2024-03-12 | 7.100 | 7.400 | 6.400 | 7.200 | 7.200 | 26,450 |
| 2024-03-11 | 6.540 | 7.100 | 6.400 | 7.100 | 7.100 | 3,103 |
| 2024-03-08 | 6.300 | 6.540 | 6.000 | 6.540 | 6.540 | 6,190 |
| 2024-03-07 | 6.480 | 6.500 | 6.160 | 6.200 | 6.200 | 1,876 |
| 2024-03-06 | 6.660 | 6.700 | 6.200 | 6.480 | 6.480 | 8,049 |
| 2024-03-05 | 6.940 | 6.940 | 6.400 | 6.520 | 6.520 | 3,717 |
| 2024-03-04 | 7.000 | 7.020 | 6.500 | 6.700 | 6.700 | 10,035 |
| 2024-03-01 | 7.400 | 7.760 | 7.120 | 7.120 | 7.120 | 59,303 |
| 2024-02-29 | 5.980 | 7.200 | 5.980 | 7.200 | 7.200 | 20,319 |
| 2024-02-28 | 5.980 | 5.980 | 5.700 | 5.940 | 5.940 | 2,652 |
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.