JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 7.790 | 8.000 | 7.750 | 7.980 | 7.980 | 7,819 |
| 2022-03-30 | 7.590 | 7.880 | 7.500 | 7.750 | 7.750 | 1,310 |
| 2022-03-29 | 7.650 | 7.800 | 7.400 | 7.480 | 7.480 | 7,516 |
| 2022-03-28 | 7.650 | 7.650 | 7.320 | 7.640 | 7.640 | 4,148 |
| 2022-03-25 | 7.250 | 7.650 | 7.220 | 7.640 | 7.640 | 1,898 |
| 2022-03-24 | 7.160 | 7.600 | 7.160 | 7.600 | 7.600 | 1,696 |
| 2022-03-23 | 7.300 | 7.500 | 7.300 | 7.480 | 7.480 | 5,543 |
| 2022-03-22 | 7.010 | 7.380 | 7.010 | 7.300 | 7.300 | 4,241 |
| 2022-03-21 | 6.950 | 7.200 | 6.500 | 7.190 | 7.190 | 11,626 |
| 2022-03-18 | 7.100 | 7.120 | 6.700 | 6.950 | 6.950 | 8,365 |
| 2022-03-17 | 6.770 | 7.180 | 6.770 | 7.180 | 7.180 | 23,083 |
| 2022-03-16 | 6.660 | 6.830 | 6.550 | 6.800 | 6.800 | 10,512 |
| 2022-03-15 | 6.300 | 6.950 | 6.280 | 6.660 | 6.660 | 19,521 |
| 2022-03-14 | 6.300 | 6.600 | 6.290 | 6.290 | 6.290 | 10,079 |
| 2022-03-11 | 6.490 | 6.500 | 6.270 | 6.300 | 6.300 | 10,867 |
| 2022-03-10 | 6.400 | 6.500 | 6.220 | 6.500 | 6.500 | 10,912 |
| 2022-03-09 | 6.320 | 6.500 | 6.220 | 6.390 | 6.390 | 15,072 |
| 2022-03-08 | 6.450 | 6.500 | 6.310 | 6.310 | 6.310 | 7,428 |
| 2022-03-07 | 6.680 | 6.680 | 6.300 | 6.320 | 6.320 | 11,238 |
| 2022-03-04 | 6.730 | 6.840 | 6.560 | 6.700 | 6.700 | 5,294 |
| 2022-03-03 | 7.120 | 7.120 | 6.530 | 6.800 | 6.800 | 8,782 |
| 2022-03-02 | 7.200 | 7.210 | 6.800 | 7.090 | 7.090 | 11,417 |
| 2022-03-01 | 7.440 | 7.700 | 7.020 | 7.210 | 7.210 | 8,308 |
| 2022-02-28 | 7.300 | 7.840 | 7.000 | 7.300 | 7.300 | 22,154 |
| 2022-02-25 | 7.000 | 7.950 | 7.000 | 7.860 | 7.860 | 26,301 |
| 2022-02-24 | 7.800 | 8.150 | 6.900 | 6.900 | 6.900 | 29,844 |
| 2022-02-23 | 8.200 | 8.330 | 8.020 | 8.260 | 8.260 | 740 |
| 2022-02-22 | 8.370 | 8.500 | 8.000 | 8.170 | 8.170 | 6,102 |
| 2022-02-21 | 8.770 | 8.920 | 8.350 | 8.490 | 8.490 | 3,190 |
| 2022-02-18 | 9.000 | 9.000 | 8.340 | 8.780 | 8.780 | 16,337 |
| 2022-02-17 | 8.500 | 8.720 | 7.900 | 8.400 | 8.400 | 7,732 |
| 2022-02-16 | 8.440 | 8.800 | 8.350 | 8.450 | 8.450 | 5,737 |
| 2022-02-15 | 8.380 | 8.380 | 7.800 | 8.350 | 8.350 | 9,993 |
| 2022-02-14 | 8.400 | 8.400 | 7.750 | 8.380 | 8.380 | 21,186 |
| 2022-02-11 | 8.530 | 8.660 | 8.310 | 8.470 | 8.470 | 5,160 |
| 2022-02-10 | 8.750 | 8.800 | 8.500 | 8.800 | 8.800 | 3,007 |
| 2022-02-09 | 8.790 | 8.790 | 8.410 | 8.760 | 8.760 | 2,512 |
| 2022-02-08 | 8.380 | 8.880 | 8.350 | 8.800 | 8.800 | 5,417 |
| 2022-02-07 | 8.900 | 8.900 | 8.320 | 8.520 | 8.520 | 7,306 |
| 2022-02-04 | 8.880 | 9.150 | 8.700 | 8.890 | 8.890 | 5,866 |
| 2022-02-03 | 9.200 | 9.280 | 8.900 | 9.160 | 9.160 | 5,467 |
| 2022-02-02 | 8.780 | 9.280 | 8.700 | 9.200 | 9.200 | 6,103 |
| 2022-02-01 | 9.070 | 9.180 | 8.600 | 8.780 | 8.780 | 12,062 |
| 2022-01-31 | 9.660 | 9.660 | 9.000 | 9.180 | 9.180 | 13,871 |
| 2022-01-28 | 9.690 | 9.690 | 9.410 | 9.660 | 9.660 | 2,861 |
| 2022-01-27 | 9.330 | 9.880 | 9.000 | 9.700 | 9.700 | 9,479 |
| 2022-01-26 | 9.300 | 9.700 | 9.200 | 9.680 | 9.680 | 12,416 |
| 2022-01-25 | 9.000 | 9.900 | 9.000 | 9.490 | 9.490 | 14,364 |
| 2022-01-24 | 10.080 | 10.080 | 8.300 | 9.190 | 9.190 | 25,767 |
| 2022-01-21 | 10.180 | 10.360 | 9.800 | 10.280 | 10.280 | 8,062 |
| 2022-01-20 | 10.560 | 10.600 | 10.200 | 10.520 | 10.520 | 8,828 |
| 2022-01-19 | 10.880 | 10.900 | 10.380 | 10.720 | 10.720 | 11,220 |
| 2022-01-18 | 10.940 | 11.180 | 10.500 | 10.960 | 10.960 | 1,923 |
| 2022-01-17 | 11.400 | 11.400 | 10.580 | 10.940 | 10.940 | 4,910 |
| 2022-01-14 | 11.000 | 11.000 | 10.440 | 10.980 | 10.980 | 7,941 |
| 2022-01-13 | 11.460 | 11.460 | 10.900 | 11.180 | 11.180 | 8,417 |
| 2022-01-12 | 10.700 | 11.280 | 10.340 | 10.900 | 10.900 | 18,703 |
| 2022-01-11 | 10.060 | 10.500 | 9.650 | 10.420 | 10.420 | 42,414 |
| 2022-01-10 | 10.920 | 11.080 | 10.060 | 10.560 | 10.560 | 26,878 |
| 2022-01-07 | 10.660 | 11.180 | 10.500 | 10.920 | 10.920 | 12,813 |
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.