JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 6.640 | 6.760 | 6.500 | 6.760 | 6.760 | 6,048 |
| 2023-09-05 | 6.700 | 6.720 | 6.420 | 6.580 | 6.580 | 4,582 |
| 2023-09-04 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 1,932 |
| 2023-09-01 | 6.740 | 6.740 | 6.600 | 6.700 | 6.700 | 2,807 |
| 2023-08-31 | 6.780 | 6.780 | 6.700 | 6.760 | 6.760 | 406 |
| 2023-08-30 | 6.800 | 6.800 | 6.760 | 6.780 | 6.780 | 2,323 |
| 2023-08-29 | 6.660 | 6.860 | 6.560 | 6.800 | 6.800 | 3,344 |
| 2023-08-28 | 6.860 | 6.980 | 6.640 | 6.640 | 6.640 | 2,571 |
| 2023-08-25 | 6.980 | 6.980 | 6.640 | 6.800 | 6.800 | 4,137 |
| 2023-08-24 | 6.920 | 6.960 | 6.800 | 6.960 | 6.960 | 606 |
| 2023-08-23 | 6.800 | 6.920 | 6.700 | 6.920 | 6.920 | 1,130 |
| 2023-08-22 | 6.880 | 6.960 | 6.840 | 6.960 | 6.960 | 1,677 |
| 2023-08-21 | 6.760 | 6.880 | 6.760 | 6.880 | 6.880 | 2,952 |
| 2023-08-18 | 7.000 | 7.040 | 6.660 | 6.780 | 6.780 | 8,698 |
| 2023-08-17 | 6.720 | 6.980 | 6.600 | 6.600 | 6.600 | 12,645 |
| 2023-08-16 | 6.980 | 6.980 | 6.700 | 6.700 | 6.700 | 3,402 |
| 2023-08-14 | 6.860 | 7.020 | 6.600 | 7.020 | 7.020 | 2,037 |
| 2023-08-11 | 6.680 | 7.000 | 6.660 | 6.980 | 6.980 | 5,829 |
| 2023-08-10 | 6.640 | 6.960 | 6.460 | 6.680 | 6.680 | 7,662 |
| 2023-08-09 | 6.720 | 6.720 | 6.580 | 6.580 | 6.580 | 2,152 |
| 2023-08-08 | 6.840 | 6.840 | 6.620 | 6.660 | 6.660 | 615 |
| 2023-08-07 | 6.600 | 6.840 | 6.500 | 6.840 | 6.840 | 10,694 |
| 2023-08-04 | 7.200 | 7.200 | 6.400 | 6.940 | 6.940 | 7,225 |
| 2023-08-03 | 7.220 | 7.260 | 6.920 | 7.000 | 7.000 | 1,200 |
| 2023-08-02 | 6.900 | 7.120 | 6.720 | 7.120 | 7.120 | 7,395 |
| 2023-08-01 | 7.120 | 7.120 | 6.960 | 7.020 | 7.020 | 4,368 |
| 2023-07-31 | 7.360 | 7.360 | 6.920 | 6.920 | 6.920 | 6,153 |
| 2023-07-28 | 7.180 | 7.660 | 7.180 | 7.360 | 7.360 | 11,819 |
| 2023-07-27 | 7.400 | 7.480 | 6.940 | 7.180 | 7.180 | 16,898 |
| 2023-07-26 | 7.320 | 7.500 | 7.320 | 7.500 | 7.500 | 2,030 |
| 2023-07-25 | 7.700 | 7.700 | 7.420 | 7.420 | 7.420 | 1,331 |
| 2023-07-24 | 7.760 | 7.780 | 7.380 | 7.700 | 7.700 | 623 |
| 2023-07-21 | 7.680 | 7.760 | 7.300 | 7.760 | 7.760 | 11,328 |
| 2023-07-20 | 7.660 | 7.880 | 7.400 | 7.680 | 7.680 | 1,101 |
| 2023-07-19 | 7.960 | 8.000 | 7.780 | 7.800 | 7.800 | 1,482 |
| 2023-07-18 | 7.860 | 7.960 | 7.840 | 7.960 | 7.960 | 1,298 |
| 2023-07-17 | 7.360 | 7.860 | 7.360 | 7.860 | 7.860 | 1,016 |
| 2023-07-14 | 7.360 | 7.720 | 7.360 | 7.700 | 7.700 | 2,216 |
| 2023-07-13 | 7.540 | 7.580 | 7.020 | 7.360 | 7.360 | 4,647 |
| 2023-07-12 | 7.820 | 7.820 | 7.560 | 7.560 | 7.560 | 1,818 |
| 2023-07-11 | 7.840 | 7.860 | 7.460 | 7.820 | 7.820 | 3,350 |
| 2023-07-10 | 7.800 | 7.900 | 7.720 | 7.720 | 7.720 | 2,504 |
| 2023-07-07 | 7.520 | 7.800 | 7.520 | 7.600 | 7.600 | 1,485 |
| 2023-07-06 | 7.220 | 7.720 | 7.220 | 7.520 | 7.520 | 1,811 |
| 2023-07-05 | 7.500 | 7.720 | 7.400 | 7.440 | 7.440 | 1,260 |
| 2023-07-04 | 7.600 | 7.980 | 7.400 | 7.500 | 7.500 | 8,752 |
| 2023-07-03 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 480 |
| 2023-06-30 | 7.760 | 8.000 | 7.600 | 7.980 | 7.980 | 4,740 |
| 2023-06-29 | 7.700 | 7.760 | 7.660 | 7.660 | 7.660 | 789 |
| 2023-06-28 | 7.780 | 7.780 | 7.600 | 7.600 | 7.600 | 770 |
| 2023-06-27 | 7.840 | 7.840 | 7.400 | 7.780 | 7.780 | 3,013 |
| 2023-06-26 | 7.900 | 7.900 | 7.840 | 7.840 | 7.840 | 2,286 |
| 2023-06-23 | 7.900 | 7.980 | 7.720 | 7.980 | 7.980 | 259 |
| 2023-06-22 | 8.000 | 8.000 | 7.900 | 7.900 | 7.900 | 423 |
| 2023-06-21 | 8.040 | 8.040 | 7.800 | 7.900 | 7.900 | 9,153 |
| 2023-06-20 | 8.160 | 8.160 | 8.080 | 8.080 | 8.080 | 59 |
| 2023-06-19 | 8.180 | 8.180 | 8.020 | 8.160 | 8.160 | 1,519 |
| 2023-06-16 | 8.040 | 8.180 | 8.040 | 8.180 | 8.180 | 502 |
| 2023-06-15 | 8.280 | 8.280 | 8.020 | 8.020 | 8.020 | 3,044 |
| 2023-06-14 | 8.160 | 8.300 | 8.040 | 8.280 | 8.280 | 1,905 |
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.