JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.880 | 5.980 | 5.880 | 5.980 | 5.980 | 2,616 |
| 2024-02-26 | 5.820 | 5.980 | 5.820 | 5.980 | 5.980 | 145 |
| 2024-02-23 | 5.760 | 5.960 | 5.600 | 5.960 | 5.960 | 3,935 |
| 2024-02-22 | 5.640 | 5.900 | 5.640 | 5.740 | 5.740 | 2,327 |
| 2024-02-21 | 5.760 | 5.760 | 5.540 | 5.540 | 5.540 | 103 |
| 2024-02-20 | 5.320 | 5.920 | 5.320 | 5.760 | 5.760 | 4,962 |
| 2024-02-19 | 5.280 | 5.320 | 5.100 | 5.320 | 5.320 | 3,231 |
| 2024-02-16 | 5.260 | 5.400 | 5.080 | 5.280 | 5.280 | 7,431 |
| 2024-02-15 | 5.560 | 5.560 | 5.260 | 5.260 | 5.260 | 1,005 |
| 2024-02-14 | 5.300 | 5.560 | 5.300 | 5.560 | 5.560 | 40 |
| 2024-02-13 | 5.440 | 5.720 | 5.340 | 5.340 | 5.340 | 560 |
| 2024-02-12 | 5.320 | 5.500 | 5.320 | 5.500 | 5.500 | 861 |
| 2024-02-09 | 5.400 | 5.500 | 5.320 | 5.320 | 5.320 | 789 |
| 2024-02-08 | 5.300 | 5.340 | 5.300 | 5.340 | 5.340 | 265 |
| 2024-02-07 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 252 |
| 2024-02-06 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 390 |
| 2024-02-05 | 5.300 | 5.400 | 5.300 | 5.380 | 5.380 | 368 |
| 2024-02-02 | 5.440 | 5.440 | 5.220 | 5.400 | 5.400 | 1,883 |
| 2024-02-01 | 5.600 | 5.600 | 5.460 | 5.460 | 5.460 | 16 |
| 2024-01-31 | 5.500 | 5.580 | 5.280 | 5.580 | 5.580 | 666 |
| 2024-01-30 | 5.700 | 5.840 | 5.600 | 5.600 | 5.600 | 505 |
| 2024-01-29 | 5.880 | 5.880 | 5.600 | 5.700 | 5.700 | 366 |
| 2024-01-26 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 153 |
| 2024-01-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 2 |
| 2024-01-24 | 5.900 | 5.900 | 5.800 | 5.800 | 5.800 | 1,832 |
| 2024-01-23 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 56 |
| 2024-01-22 | 6.140 | 6.160 | 5.840 | 5.980 | 5.980 | 830 |
| 2024-01-19 | 5.340 | 6.400 | 5.320 | 5.800 | 5.800 | 9,424 |
| 2024-01-18 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 119 |
| 2024-01-17 | 5.340 | 5.340 | 5.280 | 5.300 | 5.300 | 3,400 |
| 2024-01-16 | 5.420 | 5.540 | 5.420 | 5.420 | 5.420 | 635 |
| 2024-01-15 | 5.840 | 5.840 | 5.360 | 5.540 | 5.540 | 7,686 |
| 2024-01-12 | 5.860 | 5.860 | 5.840 | 5.840 | 5.840 | 24 |
| 2024-01-11 | 5.680 | 5.860 | 5.680 | 5.780 | 5.780 | 2,968 |
| 2024-01-10 | 5.680 | 5.680 | 5.520 | 5.680 | 5.680 | 3,524 |
| 2024-01-09 | 5.420 | 5.660 | 5.420 | 5.660 | 5.660 | 3,258 |
| 2024-01-08 | 5.480 | 5.480 | 5.440 | 5.480 | 5.480 | 282 |
| 2024-01-05 | 5.440 | 5.480 | 5.440 | 5.480 | 5.480 | 554 |
| 2024-01-04 | 5.360 | 5.460 | 5.360 | 5.440 | 5.440 | 1,150 |
| 2024-01-03 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 1,543 |
| 2024-01-02 | 5.380 | 5.560 | 5.180 | 5.380 | 5.380 | 8,779 |
| 2023-12-29 | 5.800 | 5.860 | 5.300 | 5.380 | 5.380 | 5,894 |
| 2023-12-28 | 5.240 | 5.880 | 5.240 | 5.800 | 5.800 | 5,171 |
| 2023-12-27 | 5.400 | 5.400 | 5.140 | 5.240 | 5.240 | 24,823 |
| 2023-12-22 | 5.500 | 5.560 | 5.400 | 5.420 | 5.420 | 6,359 |
| 2023-12-21 | 5.400 | 5.500 | 5.380 | 5.500 | 5.500 | 4,201 |
| 2023-12-20 | 5.400 | 5.580 | 5.400 | 5.560 | 5.560 | 6,294 |
| 2023-12-19 | 5.520 | 5.600 | 5.400 | 5.600 | 5.600 | 9,225 |
| 2023-12-18 | 6.000 | 6.000 | 5.400 | 5.600 | 5.600 | 26,681 |
| 2023-12-15 | 6.160 | 6.160 | 5.960 | 6.000 | 6.000 | 2,352 |
| 2023-12-14 | 6.060 | 6.200 | 5.920 | 6.160 | 6.160 | 6,587 |
| 2023-12-13 | 5.880 | 6.400 | 5.820 | 6.060 | 6.060 | 7,470 |
| 2023-12-12 | 6.000 | 6.060 | 5.900 | 6.040 | 6.040 | 2,763 |
| 2023-12-11 | 6.080 | 6.220 | 5.760 | 6.080 | 6.080 | 15,657 |
| 2023-12-08 | 6.420 | 6.420 | 6.020 | 6.060 | 6.060 | 7,330 |
| 2023-12-07 | 6.120 | 6.440 | 6.020 | 6.420 | 6.420 | 22,712 |
| 2023-12-06 | 6.400 | 6.880 | 6.400 | 6.400 | 6.400 | 15,035 |
| 2023-12-05 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2023-12-04 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2023-12-01 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
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.