JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 4.750 | 4.980 | 4.500 | 4.770 | 4.770 | 10,177 |
| 2022-06-28 | 4.770 | 5.160 | 4.730 | 4.750 | 4.750 | 20,123 |
| 2022-06-27 | 4.990 | 4.990 | 4.500 | 4.750 | 4.750 | 11,692 |
| 2022-06-24 | 5.060 | 5.300 | 4.700 | 4.940 | 4.940 | 9,027 |
| 2022-06-23 | 4.820 | 5.480 | 4.800 | 5.380 | 5.380 | 6,038 |
| 2022-06-22 | 5.020 | 5.020 | 4.890 | 5.000 | 5.000 | 10,325 |
| 2022-06-21 | 5.100 | 5.360 | 4.940 | 5.100 | 5.100 | 14,255 |
| 2022-06-20 | 5.600 | 5.600 | 5.060 | 5.360 | 5.360 | 4,336 |
| 2022-06-17 | 5.360 | 5.680 | 5.280 | 5.600 | 5.600 | 5,773 |
| 2022-06-15 | 5.740 | 5.740 | 5.340 | 5.460 | 5.460 | 2,569 |
| 2022-06-14 | 5.440 | 5.740 | 5.440 | 5.740 | 5.740 | 1,394 |
| 2022-06-13 | 5.500 | 5.780 | 5.400 | 5.620 | 5.620 | 2,717 |
| 2022-06-10 | 5.600 | 5.940 | 5.340 | 5.780 | 5.780 | 9,025 |
| 2022-06-09 | 5.940 | 5.940 | 5.600 | 5.800 | 5.800 | 1,915 |
| 2022-06-08 | 5.940 | 6.000 | 5.800 | 5.940 | 5.940 | 1,195 |
| 2022-06-07 | 6.000 | 6.060 | 5.720 | 5.940 | 5.940 | 55,596 |
| 2022-06-06 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 2,341 |
| 2022-06-03 | 5.840 | 6.040 | 5.800 | 5.800 | 5.800 | 6,920 |
| 2022-06-02 | 6.060 | 6.060 | 5.720 | 5.900 | 5.900 | 5,967 |
| 2022-06-01 | 5.900 | 6.080 | 5.900 | 6.020 | 6.020 | 3,836 |
| 2022-05-31 | 5.940 | 6.200 | 5.800 | 5.900 | 5.900 | 7,400 |
| 2022-05-30 | 5.940 | 6.120 | 5.880 | 6.100 | 6.100 | 22,641 |
| 2022-05-27 | 5.880 | 5.960 | 5.800 | 5.920 | 5.920 | 6,749 |
| 2022-05-26 | 5.700 | 5.820 | 5.700 | 5.800 | 5.800 | 2,973 |
| 2022-05-25 | 5.600 | 5.900 | 5.560 | 5.700 | 5.700 | 3,071 |
| 2022-05-24 | 5.920 | 5.940 | 5.700 | 5.800 | 5.800 | 9,548 |
| 2022-05-23 | 5.900 | 6.000 | 5.880 | 5.980 | 5.980 | 9,391 |
| 2022-05-20 | 6.080 | 6.320 | 5.820 | 5.940 | 5.940 | 22,955 |
| 2022-05-19 | 6.320 | 6.320 | 6.000 | 6.280 | 6.280 | 1,537 |
| 2022-05-18 | 6.560 | 6.560 | 6.060 | 6.340 | 6.340 | 6,964 |
| 2022-05-17 | 6.700 | 6.800 | 6.000 | 6.560 | 6.560 | 33,277 |
| 2022-05-16 | 6.320 | 6.860 | 6.320 | 6.720 | 6.720 | 1,415 |
| 2022-05-13 | 6.320 | 6.740 | 6.320 | 6.320 | 6.320 | 1,905 |
| 2022-05-12 | 6.300 | 6.560 | 6.200 | 6.480 | 6.480 | 3,712 |
| 2022-05-11 | 6.720 | 6.780 | 6.400 | 6.740 | 6.740 | 15,058 |
| 2022-05-10 | 6.900 | 6.900 | 6.500 | 6.720 | 6.720 | 4,578 |
| 2022-05-09 | 6.800 | 6.900 | 6.700 | 6.880 | 6.880 | 1,212 |
| 2022-05-06 | 7.120 | 7.240 | 6.700 | 6.980 | 6.980 | 5,391 |
| 2022-05-05 | 7.360 | 7.360 | 7.120 | 7.280 | 7.280 | 693 |
| 2022-05-04 | 7.300 | 7.400 | 7.140 | 7.340 | 7.340 | 1,680 |
| 2022-05-02 | 7.500 | 7.500 | 7.000 | 7.200 | 7.200 | 1,853 |
| 2022-04-29 | 7.240 | 7.840 | 7.240 | 7.840 | 7.840 | 2,066 |
| 2022-04-28 | 7.200 | 8.000 | 7.200 | 7.820 | 7.820 | 8,941 |
| 2022-04-27 | 6.900 | 7.180 | 6.720 | 7.180 | 7.180 | 3,280 |
| 2022-04-26 | 7.000 | 7.180 | 6.900 | 7.080 | 7.080 | 773 |
| 2022-04-25 | 7.480 | 7.600 | 6.940 | 7.200 | 7.200 | 5,175 |
| 2022-04-22 | 7.600 | 7.740 | 7.000 | 7.480 | 7.480 | 6,690 |
| 2022-04-21 | 7.500 | 7.600 | 7.500 | 7.580 | 7.580 | 456 |
| 2022-04-20 | 7.760 | 8.100 | 7.360 | 7.740 | 7.740 | 10,806 |
| 2022-04-19 | 7.860 | 7.980 | 7.720 | 7.800 | 7.800 | 951 |
| 2022-04-14 | 8.080 | 8.080 | 7.860 | 7.860 | 7.860 | 1,763 |
| 2022-04-13 | 8.500 | 8.520 | 7.640 | 8.000 | 8.000 | 4,018 |
| 2022-04-12 | 7.840 | 8.060 | 7.660 | 7.930 | 7.930 | 4,425 |
| 2022-04-11 | 8.020 | 8.190 | 7.510 | 8.100 | 8.100 | 3,410 |
| 2022-04-08 | 7.800 | 8.200 | 7.700 | 8.200 | 8.200 | 4,299 |
| 2022-04-07 | 8.000 | 8.000 | 7.610 | 7.800 | 7.800 | 3,705 |
| 2022-04-06 | 8.000 | 8.000 | 7.750 | 8.000 | 8.000 | 5,488 |
| 2022-04-05 | 7.810 | 8.000 | 7.750 | 8.000 | 8.000 | 1,615 |
| 2022-04-04 | 7.980 | 8.000 | 7.800 | 8.000 | 8.000 | 6,340 |
| 2022-04-01 | 8.000 | 8.000 | 7.700 | 7.990 | 7.990 | 10,328 |
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.