JR Invest SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	6.420	6.420	6.420	6.420	6.420	0
2023-11-29	6.420	6.420	6.420	6.420	6.420	0
2023-11-28	6.420	6.420	6.420	6.420	6.420	0
2023-11-27	6.420	6.420	6.420	6.420	6.420	0
2023-11-24	6.420	6.420	6.420	6.420	6.420	0
2023-11-23	6.420	6.420	6.420	6.420	6.420	0
2023-11-22	6.420	6.420	6.420	6.420	6.420	0
2023-11-21	6.420	6.420	6.420	6.420	6.420	0
2023-11-20	6.420	6.420	6.420	6.420	6.420	0
2023-11-17	6.420	6.420	6.420	6.420	6.420	0
2023-11-16	6.420	6.420	6.420	6.420	6.420	0
2023-11-15	6.420	6.420	6.420	6.420	6.420	0
2023-11-14	6.420	6.420	6.420	6.420	6.420	0
2023-11-13	6.420	6.420	6.420	6.420	6.420	0
2023-11-10	6.420	6.420	6.420	6.420	6.420	0
2023-11-09	6.420	6.420	6.420	6.420	6.420	0
2023-11-08	6.420	6.420	6.420	6.420	6.420	0
2023-11-07	6.420	6.420	6.420	6.420	6.420	0
2023-11-06	6.420	6.420	6.420	6.420	6.420	0
2023-11-03	6.420	6.420	6.420	6.420	6.420	0
2023-11-02	6.420	6.420	6.420	6.420	6.420	0
2023-10-31	6.420	6.420	6.420	6.420	6.420	0
2023-10-30	6.420	6.420	6.420	6.420	6.420	0
2023-10-27	6.420	6.420	6.420	6.420	6.420	0
2023-10-26	6.420	6.420	6.420	6.420	6.420	0
2023-10-25	6.420	6.420	6.420	6.420	6.420	0
2023-10-24	6.420	6.420	6.420	6.420	6.420	0
2023-10-23	6.420	6.420	6.420	6.420	6.420	0
2023-10-20	6.420	6.420	6.420	6.420	6.420	0
2023-10-19	6.420	6.420	6.420	6.420	6.420	0
2023-10-18	6.420	6.420	6.420	6.420	6.420	0
2023-10-17	6.420	6.420	6.420	6.420	6.420	0
2023-10-16	6.420	6.420	6.420	6.420	6.420	0
2023-10-13	6.420	6.420	6.420	6.420	6.420	0
2023-10-12	6.420	6.420	6.420	6.420	6.420	0
2023-10-11	6.420	6.420	6.420	6.420	6.420	0
2023-10-10	6.420	6.420	6.420	6.420	6.420	0
2023-10-09	6.420	6.420	6.420	6.420	6.420	0
2023-10-06	6.420	6.420	6.420	6.420	6.420	0
2023-10-05	6.420	6.420	6.420	6.420	6.420	0
2023-10-04	6.420	6.420	6.420	6.420	6.420	0
2023-10-03	6.420	6.420	6.420	6.420	6.420	0
2023-10-02	6.420	6.420	6.420	6.420	6.420	0
2023-09-29	6.420	6.420	6.420	6.420	6.420	0
2023-09-28	6.120	6.420	6.020	6.420	6.420	8,009
2023-09-27	6.460	6.580	6.120	6.300	6.300	17,088
2023-09-26	6.900	6.900	6.700	6.880	6.880	155
2023-09-25	6.820	6.880	6.800	6.880	6.880	210
2023-09-22	6.620	6.780	6.620	6.780	6.780	108
2023-09-21	6.880	6.880	6.460	6.700	6.700	2,060
2023-09-20	6.640	6.800	6.640	6.800	6.800	1,932
2023-09-19	6.600	6.640	6.600	6.640	6.640	1,143
2023-09-18	6.800	6.800	6.500	6.600	6.600	2,475
2023-09-15	6.620	6.900	6.620	6.800	6.800	1,530
2023-09-14	6.600	6.600	6.580	6.600	6.600	1,415
2023-09-13	6.560	6.560	6.500	6.540	6.540	1,798
2023-09-12	6.600	6.640	6.400	6.560	6.560	7,417
2023-09-11	6.420	6.740	6.400	6.600	6.600	3,327
2023-09-08	6.760	6.760	6.440	6.660	6.660	3,153
2023-09-07	6.600	6.800	6.600	6.600	6.600	1,761

← NewerPage 13 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.