JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.000 | 4.100 | 3.950 | 4.000 | 4.000 | 5,066 |
| 2026-07-23 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 1,255 |
| 2026-07-22 | 3.920 | 4.150 | 3.920 | 4.150 | 4.150 | 7,126 |
| 2026-07-21 | 3.950 | 4.000 | 3.950 | 3.990 | 3.990 | 12,547 |
| 2026-07-20 | 4.040 | 4.040 | 3.910 | 3.990 | 3.990 | 2,630 |
| 2026-07-17 | 3.920 | 4.040 | 3.910 | 4.040 | 4.040 | 13,595 |
| 2026-07-16 | 4.020 | 4.160 | 4.000 | 4.090 | 4.090 | 6,250 |
| 2026-07-15 | 4.060 | 4.170 | 4.060 | 4.090 | 4.090 | 6,885 |
| 2026-07-14 | 4.300 | 4.300 | 3.940 | 4.140 | 4.140 | 32,226 |
| 2026-07-13 | 4.380 | 4.410 | 4.150 | 4.190 | 4.190 | 21,887 |
| 2026-07-10 | 4.390 | 4.520 | 4.300 | 4.470 | 4.470 | 8,232 |
| 2026-07-09 | 4.400 | 4.500 | 4.330 | 4.450 | 4.450 | 4,618 |
| 2026-07-08 | 4.500 | 4.500 | 4.400 | 4.400 | 4.400 | 7,570 |
| 2026-07-07 | 4.400 | 4.480 | 4.340 | 4.440 | 4.440 | 2,723 |
| 2026-07-06 | 4.500 | 4.510 | 4.340 | 4.450 | 4.450 | 7,679 |
| 2026-07-03 | 4.410 | 4.510 | 4.350 | 4.500 | 4.500 | 11,085 |
| 2026-07-02 | 4.500 | 4.530 | 4.360 | 4.480 | 4.480 | 5,720 |
| 2026-07-01 | 4.500 | 4.540 | 4.400 | 4.510 | 4.510 | 9,327 |
| 2026-06-30 | 4.640 | 4.650 | 4.640 | 4.650 | 4.650 | 1,156 |
| 2026-06-29 | 4.530 | 4.680 | 4.480 | 4.650 | 4.650 | 3,496 |
| 2026-06-26 | 4.610 | 4.730 | 4.500 | 4.680 | 4.680 | 10,603 |
| 2026-06-25 | 4.700 | 4.850 | 4.500 | 4.730 | 4.730 | 5,706 |
| 2026-06-24 | 4.890 | 4.890 | 4.700 | 4.700 | 4.700 | 2,694 |
| 2026-06-23 | 5.000 | 5.000 | 4.750 | 4.900 | 4.900 | 7,763 |
| 2026-06-22 | 4.980 | 5.000 | 4.750 | 4.880 | 4.880 | 3,752 |
| 2026-06-19 | 4.900 | 4.970 | 4.770 | 4.900 | 4.900 | 795 |
| 2026-06-18 | 4.900 | 4.950 | 4.810 | 4.950 | 4.950 | 9,783 |
| 2026-06-17 | 4.500 | 4.850 | 4.450 | 4.850 | 4.850 | 76,325 |
| 2026-06-16 | 4.650 | 4.650 | 4.510 | 4.510 | 4.510 | 14,060 |
| 2026-06-15 | 4.560 | 4.660 | 4.560 | 4.650 | 4.650 | 2,925 |
| 2026-06-12 | 4.600 | 4.700 | 4.540 | 4.660 | 4.660 | 4,239 |
| 2026-06-11 | 4.610 | 4.700 | 4.520 | 4.700 | 4.700 | 10,711 |
| 2026-06-10 | 4.780 | 4.780 | 4.600 | 4.720 | 4.720 | 2,973 |
| 2026-06-09 | 4.750 | 4.800 | 4.620 | 4.780 | 4.780 | 4,278 |
| 2026-06-08 | 4.950 | 4.950 | 4.620 | 4.750 | 4.750 | 22,340 |
| 2026-06-05 | 4.890 | 4.890 | 4.750 | 4.850 | 4.850 | 3,071 |
| 2026-06-03 | 4.770 | 4.960 | 4.630 | 4.800 | 4.800 | 14,771 |
| 2026-06-02 | 5.080 | 5.080 | 4.660 | 4.770 | 4.770 | 40,147 |
| 2026-06-01 | 5.020 | 5.200 | 4.700 | 5.020 | 5.020 | 21,303 |
| 2026-05-29 | 5.480 | 5.480 | 4.940 | 5.180 | 5.180 | 45,113 |
| 2026-05-28 | 5.360 | 5.600 | 4.940 | 5.100 | 5.100 | 71,947 |
| 2026-05-27 | 5.000 | 5.360 | 4.830 | 5.280 | 5.280 | 169,121 |
| 2026-05-26 | 5.000 | 5.000 | 4.810 | 4.970 | 4.970 | 27,506 |
| 2026-05-25 | 4.920 | 5.020 | 4.730 | 4.960 | 4.960 | 22,580 |
| 2026-05-22 | 4.990 | 4.990 | 4.700 | 4.840 | 4.840 | 33,222 |
| 2026-05-21 | 4.820 | 5.020 | 4.740 | 5.020 | 5.020 | 69,426 |
| 2026-05-20 | 4.780 | 4.820 | 4.700 | 4.790 | 4.790 | 20,647 |
| 2026-05-19 | 4.480 | 4.790 | 4.480 | 4.780 | 4.780 | 18,556 |
| 2026-05-18 | 4.480 | 4.630 | 4.420 | 4.600 | 4.600 | 19,164 |
| 2026-05-15 | 4.650 | 4.750 | 4.640 | 4.650 | 4.650 | 1,923 |
| 2026-05-14 | 4.790 | 4.790 | 4.610 | 4.750 | 4.750 | 3,883 |
| 2026-05-13 | 4.700 | 4.840 | 4.620 | 4.750 | 4.750 | 18,736 |
| 2026-05-12 | 4.900 | 4.900 | 4.630 | 4.700 | 4.700 | 15,025 |
| 2026-05-11 | 4.710 | 4.900 | 4.660 | 4.890 | 4.890 | 14,853 |
| 2026-05-08 | 4.920 | 4.950 | 4.700 | 4.820 | 4.820 | 43,365 |
| 2026-05-07 | 4.980 | 4.980 | 4.800 | 4.920 | 4.920 | 21,106 |
| 2026-05-06 | 5.100 | 5.200 | 4.800 | 4.980 | 4.980 | 24,002 |
| 2026-05-05 | 5.020 | 5.120 | 4.900 | 5.100 | 5.100 | 20,556 |
| 2026-05-04 | 5.060 | 5.200 | 4.940 | 5.160 | 5.160 | 8,956 |
| 2026-04-30 | 5.260 | 5.300 | 4.800 | 5.200 | 5.200 | 58,050 |
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.