JR Invest SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	9.980	9.980	9.660	9.840	9.840	10,263
2023-03-13	10.000	10.300	9.620	9.980	9.980	10,264
2023-03-10	10.200	10.250	9.840	10.250	10.250	8,410
2023-03-09	10.400	10.400	9.940	10.300	10.300	10,589
2023-03-08	10.750	10.750	10.400	10.400	10.400	1,868
2023-03-07	10.750	10.750	10.600	10.750	10.750	5,664
2023-03-06	10.800	10.800	10.550	10.750	10.750	5,545
2023-03-03	10.700	10.750	10.450	10.750	10.750	8,390
2023-03-02	10.500	10.850	10.150	10.800	10.800	7,138
2023-03-01	10.600	10.800	10.200	10.500	10.500	4,468
2023-02-28	10.250	10.650	10.200	10.600	10.600	4,570
2023-02-27	10.350	10.500	9.980	10.500	10.500	7,476
2023-02-24	10.150	10.350	9.920	10.350	10.350	4,918
2023-02-23	10.000	10.200	9.800	10.200	10.200	11,533
2023-02-22	10.200	10.350	9.900	10.300	10.300	3,550
2023-02-21	10.050	10.300	10.000	10.300	10.300	5,574
2023-02-20	10.300	10.300	9.880	10.050	10.050	7,187
2023-02-17	10.200	10.400	10.000	10.350	10.350	16,344
2023-02-16	10.000	10.200	9.800	10.000	10.000	15,040
2023-02-15	9.660	10.000	9.660	9.960	9.960	15,859
2023-02-14	9.900	9.900	9.620	9.880	9.880	2,690
2023-02-13	9.800	9.900	9.760	9.900	9.900	11,913
2023-02-10	9.660	9.900	9.520	9.800	9.800	15,598
2023-02-09	9.500	9.700	9.400	9.600	9.600	5,983
2023-02-08	9.420	9.700	9.000	9.680	9.680	19,556
2023-02-07	9.400	9.440	9.200	9.400	9.400	7,579
2023-02-06	9.540	9.540	9.300	9.500	9.500	7,838
2023-02-03	9.600	9.600	9.400	9.540	9.540	14,655
2023-02-02	9.500	9.800	9.360	9.700	9.700	10,206
2023-02-01	9.500	9.500	9.000	9.260	9.260	6,782
2023-01-31	9.480	9.500	9.280	9.500	9.500	1,521
2023-01-30	9.280	9.500	9.260	9.480	9.480	971
2023-01-27	9.340	9.380	9.020	9.280	9.280	8,831
2023-01-26	9.700	9.700	9.400	9.700	9.700	4,996
2023-01-25	9.160	9.800	9.100	9.700	9.700	24,800
2023-01-24	8.800	9.540	8.780	9.160	9.160	6,219
2023-01-23	8.800	8.800	8.640	8.780	8.780	1,725
2023-01-20	8.800	8.800	8.620	8.780	8.780	1,868
2023-01-19	8.520	9.200	8.500	8.620	8.620	17,918
2023-01-18	8.380	8.520	8.360	8.520	8.520	1,039
2023-01-17	8.540	8.540	8.020	8.300	8.300	5,579
2023-01-16	8.900	8.900	8.200	8.540	8.540	2,514
2023-01-13	8.900	8.900	8.440	8.580	8.580	5,030
2023-01-12	8.300	8.900	8.300	8.900	8.900	13,216
2023-01-11	8.040	8.360	7.920	8.340	8.340	9,352
2023-01-10	7.900	8.000	7.840	8.000	8.000	875
2023-01-09	8.140	8.140	7.840	8.000	8.000	7,637
2023-01-05	8.040	8.140	7.900	8.140	8.140	6,768
2023-01-04	8.040	8.040	7.800	8.040	8.040	6,577
2023-01-03	8.000	8.200	7.900	8.040	8.040	7,545
2023-01-02	8.160	8.260	7.940	8.000	8.000	1,125
2022-12-30	8.260	8.300	7.800	8.160	8.160	38,147
2022-12-29	8.180	8.320	7.540	8.100	8.100	6,788
2022-12-28	7.260	8.380	7.140	8.180	8.180	29,521
2022-12-27	7.180	7.440	6.900	7.300	7.300	84,118
2022-12-23	7.200	7.200	6.900	7.180	7.180	5,232
2022-12-22	6.980	7.200	6.980	7.140	7.140	9,046
2022-12-21	6.600	6.920	6.560	6.880	6.880	7,924
2022-12-20	6.660	6.660	6.560	6.600	6.600	875
2022-12-19	6.600	6.700	6.580	6.640	6.640	2,286

← NewerPage 16 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.