JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 9.080 | 9.360 | 8.800 | 8.800 | 8.800 | 17,620 |
| 2022-09-21 | 9.380 | 9.400 | 9.120 | 9.360 | 9.360 | 5,985 |
| 2022-09-20 | 9.160 | 9.380 | 9.000 | 9.380 | 9.380 | 18,640 |
| 2022-09-19 | 9.200 | 9.200 | 8.860 | 9.160 | 9.160 | 7,019 |
| 2022-09-16 | 8.800 | 9.100 | 8.760 | 9.100 | 9.100 | 7,343 |
| 2022-09-15 | 9.220 | 9.240 | 8.760 | 9.120 | 9.120 | 8,260 |
| 2022-09-14 | 9.460 | 9.700 | 9.180 | 9.480 | 9.480 | 9,842 |
| 2022-09-13 | 9.700 | 9.900 | 9.220 | 9.460 | 9.460 | 18,610 |
| 2022-09-12 | 8.260 | 9.900 | 8.200 | 9.400 | 9.400 | 26,296 |
| 2022-09-09 | 7.880 | 8.660 | 7.880 | 8.380 | 8.380 | 21,434 |
| 2022-09-08 | 7.680 | 7.880 | 7.680 | 7.800 | 7.800 | 12,309 |
| 2022-09-07 | 7.620 | 7.880 | 7.400 | 7.500 | 7.500 | 12,167 |
| 2022-09-06 | 7.400 | 7.800 | 7.400 | 7.400 | 7.400 | 15,486 |
| 2022-09-05 | 6.700 | 7.500 | 6.700 | 7.400 | 7.400 | 6,608 |
| 2022-09-02 | 6.600 | 7.100 | 6.500 | 7.000 | 7.000 | 24,083 |
| 2022-09-01 | 6.400 | 6.700 | 6.400 | 6.700 | 6.700 | 9,899 |
| 2022-08-31 | 6.660 | 6.680 | 6.300 | 6.660 | 6.660 | 5,665 |
| 2022-08-30 | 6.020 | 6.660 | 6.020 | 6.660 | 6.660 | 6,004 |
| 2022-08-29 | 6.520 | 6.680 | 6.000 | 6.400 | 6.400 | 4,545 |
| 2022-08-26 | 6.660 | 6.760 | 6.460 | 6.700 | 6.700 | 7,499 |
| 2022-08-25 | 6.680 | 6.700 | 6.500 | 6.680 | 6.680 | 8,205 |
| 2022-08-24 | 6.600 | 6.700 | 6.580 | 6.620 | 6.620 | 6,240 |
| 2022-08-23 | 6.460 | 6.680 | 6.460 | 6.600 | 6.600 | 10,929 |
| 2022-08-22 | 6.700 | 6.760 | 6.480 | 6.760 | 6.760 | 7,620 |
| 2022-08-19 | 6.700 | 6.740 | 6.540 | 6.680 | 6.680 | 5,408 |
| 2022-08-18 | 6.480 | 6.960 | 6.480 | 6.760 | 6.760 | 13,225 |
| 2022-08-17 | 6.280 | 6.500 | 6.280 | 6.500 | 6.500 | 11,668 |
| 2022-08-16 | 6.340 | 6.340 | 6.180 | 6.320 | 6.320 | 9,211 |
| 2022-08-12 | 6.300 | 6.660 | 6.120 | 6.340 | 6.340 | 25,786 |
| 2022-08-11 | 6.100 | 6.300 | 5.800 | 6.280 | 6.280 | 13,304 |
| 2022-08-10 | 6.100 | 6.100 | 5.860 | 6.100 | 6.100 | 2,157 |
| 2022-08-09 | 5.820 | 6.400 | 5.780 | 6.100 | 6.100 | 5,878 |
| 2022-08-08 | 5.620 | 6.200 | 5.620 | 6.200 | 6.200 | 10,481 |
| 2022-08-05 | 5.600 | 5.700 | 5.300 | 5.500 | 5.500 | 7,711 |
| 2022-08-04 | 5.600 | 5.600 | 5.300 | 5.600 | 5.600 | 7,595 |
| 2022-08-03 | 5.660 | 5.700 | 5.520 | 5.700 | 5.700 | 4,126 |
| 2022-08-02 | 5.760 | 5.800 | 5.760 | 5.760 | 5.760 | 1,346 |
| 2022-08-01 | 5.740 | 5.880 | 5.460 | 5.880 | 5.880 | 9,451 |
| 2022-07-29 | 5.780 | 5.920 | 5.720 | 5.880 | 5.880 | 5,304 |
| 2022-07-28 | 5.740 | 5.960 | 5.700 | 5.920 | 5.920 | 5,208 |
| 2022-07-27 | 6.140 | 6.140 | 5.740 | 5.960 | 5.960 | 1,550 |
| 2022-07-26 | 6.020 | 6.060 | 5.860 | 6.000 | 6.000 | 420 |
| 2022-07-25 | 6.080 | 6.140 | 5.720 | 5.980 | 5.980 | 20,749 |
| 2022-07-22 | 6.360 | 6.380 | 5.900 | 6.080 | 6.080 | 5,023 |
| 2022-07-21 | 6.200 | 6.420 | 6.040 | 6.380 | 6.380 | 1,846 |
| 2022-07-20 | 6.000 | 6.460 | 6.000 | 6.440 | 6.440 | 8,416 |
| 2022-07-19 | 6.220 | 6.360 | 5.920 | 6.200 | 6.200 | 17,784 |
| 2022-07-18 | 6.320 | 6.320 | 5.860 | 6.160 | 6.160 | 4,859 |
| 2022-07-15 | 5.780 | 6.320 | 5.700 | 6.320 | 6.320 | 4,185 |
| 2022-07-14 | 6.220 | 6.220 | 5.320 | 5.780 | 5.780 | 9,357 |
| 2022-07-13 | 5.000 | 6.480 | 5.000 | 5.900 | 5.900 | 38,113 |
| 2022-07-12 | 4.800 | 5.180 | 4.780 | 5.100 | 5.100 | 27,805 |
| 2022-07-11 | 4.800 | 4.800 | 4.700 | 4.800 | 4.800 | 5,678 |
| 2022-07-08 | 4.750 | 4.800 | 4.610 | 4.790 | 4.790 | 6,429 |
| 2022-07-07 | 4.450 | 4.750 | 4.440 | 4.750 | 4.750 | 1,846 |
| 2022-07-06 | 4.400 | 4.800 | 4.400 | 4.750 | 4.750 | 9,981 |
| 2022-07-05 | 4.460 | 4.590 | 4.370 | 4.590 | 4.590 | 2,272 |
| 2022-07-04 | 4.500 | 4.610 | 4.450 | 4.590 | 4.590 | 2,934 |
| 2022-07-01 | 4.760 | 4.760 | 4.320 | 4.460 | 4.460 | 8,774 |
| 2022-06-30 | 4.700 | 4.700 | 4.690 | 4.700 | 4.700 | 505 |
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.