JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 6.600 | 6.700 | 6.580 | 6.640 | 6.640 | 2,286 |
| 2022-12-16 | 6.840 | 6.900 | 6.520 | 6.600 | 6.600 | 8,540 |
| 2022-12-15 | 6.880 | 6.900 | 6.520 | 6.840 | 6.840 | 2,771 |
| 2022-12-14 | 6.680 | 6.900 | 6.520 | 6.880 | 6.880 | 6,113 |
| 2022-12-13 | 6.800 | 6.940 | 6.520 | 6.900 | 6.900 | 7,156 |
| 2022-12-12 | 6.680 | 6.980 | 6.500 | 6.800 | 6.800 | 14,921 |
| 2022-12-09 | 6.540 | 6.980 | 6.520 | 6.660 | 6.660 | 3,593 |
| 2022-12-08 | 6.600 | 6.600 | 6.400 | 6.460 | 6.460 | 6,538 |
| 2022-12-07 | 6.680 | 6.700 | 6.440 | 6.600 | 6.600 | 8,110 |
| 2022-12-06 | 6.680 | 6.940 | 6.500 | 6.640 | 6.640 | 7,761 |
| 2022-12-05 | 6.760 | 7.000 | 6.500 | 6.740 | 6.740 | 7,066 |
| 2022-12-02 | 6.700 | 6.860 | 6.680 | 6.820 | 6.820 | 1,724 |
| 2022-12-01 | 7.100 | 7.100 | 6.800 | 6.900 | 6.900 | 2,252 |
| 2022-11-30 | 6.860 | 7.100 | 6.840 | 7.100 | 7.100 | 3,257 |
| 2022-11-29 | 6.980 | 7.080 | 6.780 | 7.060 | 7.060 | 3,603 |
| 2022-11-28 | 6.980 | 7.000 | 6.700 | 6.980 | 6.980 | 6,633 |
| 2022-11-25 | 6.960 | 7.260 | 6.940 | 7.220 | 7.220 | 5,426 |
| 2022-11-24 | 7.360 | 7.480 | 6.780 | 7.200 | 7.200 | 25,660 |
| 2022-11-23 | 7.560 | 7.720 | 7.500 | 7.600 | 7.600 | 992 |
| 2022-11-22 | 7.620 | 7.800 | 7.460 | 7.800 | 7.800 | 1,930 |
| 2022-11-21 | 8.300 | 8.300 | 7.140 | 7.700 | 7.700 | 14,334 |
| 2022-11-18 | 8.300 | 8.300 | 8.160 | 8.300 | 8.300 | 3,227 |
| 2022-11-17 | 8.300 | 8.300 | 8.140 | 8.240 | 8.240 | 2,714 |
| 2022-11-16 | 8.540 | 8.540 | 8.160 | 8.380 | 8.380 | 3,655 |
| 2022-11-15 | 8.700 | 8.700 | 8.200 | 8.540 | 8.540 | 8,164 |
| 2022-11-14 | 8.600 | 8.780 | 8.320 | 8.680 | 8.680 | 1,717 |
| 2022-11-10 | 8.480 | 8.600 | 8.300 | 8.600 | 8.600 | 2,189 |
| 2022-11-09 | 8.700 | 8.700 | 8.340 | 8.500 | 8.500 | 1,213 |
| 2022-11-08 | 8.420 | 8.780 | 8.300 | 8.700 | 8.700 | 4,874 |
| 2022-11-07 | 8.260 | 8.560 | 8.180 | 8.380 | 8.380 | 4,170 |
| 2022-11-04 | 8.360 | 8.500 | 8.360 | 8.480 | 8.480 | 1,743 |
| 2022-11-03 | 8.660 | 8.660 | 8.300 | 8.300 | 8.300 | 5,388 |
| 2022-11-02 | 8.520 | 8.800 | 8.520 | 8.560 | 8.560 | 2,484 |
| 2022-10-31 | 8.500 | 8.680 | 8.420 | 8.680 | 8.680 | 3,515 |
| 2022-10-28 | 8.500 | 8.500 | 8.420 | 8.500 | 8.500 | 1,438 |
| 2022-10-27 | 8.200 | 8.880 | 8.200 | 8.500 | 8.500 | 3,466 |
| 2022-10-26 | 8.400 | 8.500 | 8.120 | 8.240 | 8.240 | 5,237 |
| 2022-10-25 | 8.380 | 8.560 | 8.200 | 8.400 | 8.400 | 2,930 |
| 2022-10-24 | 8.580 | 8.620 | 8.500 | 8.560 | 8.560 | 4,189 |
| 2022-10-21 | 8.900 | 8.940 | 8.540 | 8.580 | 8.580 | 8,491 |
| 2022-10-20 | 8.960 | 8.960 | 8.560 | 8.800 | 8.800 | 4,122 |
| 2022-10-19 | 8.520 | 9.000 | 8.520 | 8.960 | 8.960 | 693 |
| 2022-10-18 | 8.500 | 9.000 | 8.500 | 8.900 | 8.900 | 11,300 |
| 2022-10-17 | 8.440 | 8.900 | 8.200 | 8.500 | 8.500 | 5,046 |
| 2022-10-14 | 8.080 | 8.640 | 8.080 | 8.440 | 8.440 | 729 |
| 2022-10-13 | 8.200 | 8.200 | 7.960 | 8.080 | 8.080 | 3,548 |
| 2022-10-12 | 8.300 | 8.300 | 8.020 | 8.300 | 8.300 | 2,369 |
| 2022-10-11 | 8.260 | 8.400 | 8.040 | 8.300 | 8.300 | 2,870 |
| 2022-10-10 | 8.440 | 8.780 | 8.200 | 8.380 | 8.380 | 4,615 |
| 2022-10-07 | 8.160 | 8.480 | 8.160 | 8.440 | 8.440 | 5,351 |
| 2022-10-06 | 8.440 | 8.640 | 8.120 | 8.500 | 8.500 | 2,793 |
| 2022-10-05 | 8.420 | 8.780 | 8.120 | 8.420 | 8.420 | 5,065 |
| 2022-10-04 | 8.860 | 8.860 | 8.240 | 8.280 | 8.280 | 5,010 |
| 2022-10-03 | 8.600 | 8.880 | 8.340 | 8.780 | 8.780 | 6,092 |
| 2022-09-30 | 8.900 | 8.980 | 8.400 | 8.800 | 8.800 | 11,312 |
| 2022-09-29 | 8.900 | 8.980 | 8.600 | 8.900 | 8.900 | 3,134 |
| 2022-09-28 | 9.000 | 9.000 | 8.620 | 8.900 | 8.900 | 9,106 |
| 2022-09-27 | 8.960 | 9.280 | 8.960 | 9.100 | 9.100 | 3,823 |
| 2022-09-26 | 9.080 | 9.280 | 8.900 | 9.260 | 9.260 | 5,656 |
| 2022-09-23 | 8.760 | 9.180 | 8.760 | 9.180 | 9.180 | 4,531 |
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.