JR Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	8.220	8.220	8.120	8.120	8.120	4,086
2023-06-12	8.440	8.440	8.200	8.220	8.220	767
2023-06-09	8.240	8.480	8.160	8.480	8.480	5,699
2023-06-07	8.400	8.400	8.240	8.380	8.380	1,587
2023-06-06	8.240	8.440	8.220	8.260	8.260	3,129
2023-06-05	8.440	8.440	8.240	8.240	8.240	3,992
2023-06-02	8.800	8.800	8.460	8.460	8.460	1,092
2023-06-01	8.440	8.880	8.440	8.800	8.800	6,889
2023-05-31	8.460	8.500	8.220	8.480	8.480	2,701
2023-05-30	8.300	8.340	8.300	8.320	8.320	2,176
2023-05-29	8.500	8.500	8.320	8.320	8.320	1,280
2023-05-26	8.280	8.580	8.160	8.560	8.560	8,930
2023-05-25	8.620	8.620	8.240	8.580	8.580	1,265
2023-05-24	8.300	8.600	8.300	8.580	8.580	5,742
2023-05-23	8.640	8.640	8.300	8.300	8.300	2,373
2023-05-22	8.420	8.440	8.380	8.440	8.440	4,740
2023-05-19	8.680	8.680	8.420	8.420	8.420	5,051
2023-05-18	8.500	8.820	8.500	8.680	8.680	12,488
2023-05-17	8.780	9.020	7.640	8.580	8.580	52,100
2023-05-16	8.660	8.700	8.500	8.500	8.500	4,732
2023-05-15	8.600	8.600	8.420	8.560	8.560	1,737
2023-05-12	8.440	8.840	8.440	8.600	8.600	2,490
2023-05-11	8.740	8.740	8.380	8.560	8.560	6,850
2023-05-10	8.560	8.740	8.460	8.500	8.500	15,819
2023-05-09	8.700	8.700	8.500	8.500	8.500	8,030
2023-05-08	8.540	8.720	8.460	8.720	8.720	3,567
2023-05-05	8.600	8.700	8.400	8.680	8.680	8,250
2023-05-04	8.200	8.600	8.200	8.600	8.600	11,354
2023-05-02	8.200	8.200	8.040	8.040	8.040	496
2023-04-28	8.060	8.180	8.020	8.180	8.180	6,459
2023-04-27	8.400	8.400	8.060	8.300	8.300	2,020
2023-04-26	8.200	8.400	8.040	8.400	8.400	9,426
2023-04-25	8.200	8.500	8.120	8.500	8.500	3,272
2023-04-24	8.540	8.540	8.200	8.200	8.200	4,275
2023-04-21	8.500	8.600	8.260	8.280	8.280	5,367
2023-04-20	8.320	8.500	8.280	8.500	8.500	10,712
2023-04-19	8.600	8.720	8.200	8.360	8.360	20,390
2023-04-18	8.460	9.080	8.460	8.900	8.900	7,980
2023-04-17	8.880	8.880	8.500	8.800	8.800	3,697
2023-04-14	9.000	9.120	8.600	8.880	8.880	5,282
2023-04-13	8.920	9.000	8.720	8.920	8.920	4,080
2023-04-12	8.480	8.920	8.360	8.920	8.920	5,961
2023-04-11	8.500	8.600	8.480	8.480	8.480	6,549
2023-04-06	8.500	8.700	8.300	8.680	8.680	8,812
2023-04-05	8.680	8.680	8.360	8.420	8.420	5,995
2023-04-04	8.700	8.700	8.300	8.680	8.680	4,379
2023-04-03	8.900	8.900	8.400	8.700	8.700	4,259
2023-03-31	8.380	8.980	8.040	8.820	8.820	22,714
2023-03-30	8.500	9.000	7.120	8.380	8.380	44,851
2023-03-29	9.880	9.880	7.980	8.600	8.600	43,887
2023-03-28	9.300	10.000	9.160	9.880	9.880	25,090
2023-03-27	10.100	10.150	9.900	10.000	10.000	9,720
2023-03-24	10.250	10.300	9.900	10.100	10.100	5,339
2023-03-23	10.150	10.350	9.800	10.200	10.200	4,364
2023-03-22	10.150	10.300	9.940	10.200	10.200	8,514
2023-03-21	10.200	10.250	9.900	10.150	10.150	6,669
2023-03-20	10.300	10.300	9.800	10.200	10.200	3,409
2023-03-17	10.100	10.250	10.000	10.250	10.250	3,629
2023-03-16	10.100	10.150	9.800	10.100	10.100	3,045
2023-03-15	9.820	10.150	9.660	10.100	10.100	5,534

← NewerPage 15 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.