JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-05 | 11.180 | 11.180 | 10.100 | 10.400 | 10.400 | 7,730 |
| 2022-01-04 | 9.840 | 11.300 | 9.500 | 11.180 | 11.180 | 34,957 |
| 2022-01-03 | 9.200 | 9.880 | 9.000 | 9.680 | 9.680 | 13,343 |
| 2021-12-30 | 8.680 | 9.280 | 8.680 | 8.900 | 8.900 | 6,727 |
| 2021-12-29 | 8.190 | 8.700 | 8.000 | 8.680 | 8.680 | 30,630 |
| 2021-12-28 | 8.010 | 8.350 | 7.850 | 8.000 | 8.000 | 63,740 |
| 2021-12-27 | 8.750 | 8.750 | 8.020 | 8.150 | 8.150 | 36,119 |
| 2021-12-23 | 8.900 | 8.920 | 8.750 | 8.790 | 8.790 | 12,337 |
| 2021-12-22 | 8.600 | 8.880 | 8.450 | 8.880 | 8.880 | 11,158 |
| 2021-12-21 | 8.870 | 8.970 | 8.300 | 8.650 | 8.650 | 25,348 |
| 2021-12-20 | 9.810 | 9.980 | 8.340 | 8.870 | 8.870 | 27,622 |
| 2021-12-17 | 10.480 | 10.500 | 9.700 | 9.980 | 9.980 | 21,864 |
| 2021-12-16 | 10.420 | 10.900 | 10.000 | 10.480 | 10.480 | 20,005 |
| 2021-12-15 | 10.800 | 10.900 | 9.700 | 10.420 | 10.420 | 39,014 |
| 2021-12-14 | 10.100 | 10.700 | 9.700 | 10.600 | 10.600 | 24,207 |
| 2021-12-13 | 10.000 | 10.440 | 9.360 | 10.060 | 10.060 | 21,391 |
| 2021-12-10 | 9.200 | 10.500 | 9.000 | 10.000 | 10.000 | 39,848 |
| 2021-12-09 | 7.690 | 9.200 | 7.480 | 8.880 | 8.880 | 32,537 |
| 2021-12-08 | 7.680 | 7.700 | 7.300 | 7.650 | 7.650 | 7,294 |
| 2021-12-07 | 7.400 | 7.760 | 7.150 | 7.500 | 7.500 | 36,587 |
| 2021-12-06 | 6.960 | 7.660 | 6.960 | 7.300 | 7.300 | 15,874 |
| 2021-12-03 | 6.730 | 6.900 | 6.620 | 6.890 | 6.890 | 7,788 |
| 2021-12-02 | 6.890 | 7.000 | 6.600 | 6.730 | 6.730 | 13,095 |
| 2021-12-01 | 6.900 | 7.000 | 6.680 | 6.890 | 6.890 | 5,274 |
| 2021-11-30 | 7.200 | 7.200 | 6.800 | 6.800 | 6.800 | 13,329 |
| 2021-11-29 | 7.400 | 7.400 | 7.200 | 7.300 | 7.300 | 6,295 |
| 2021-11-26 | 7.470 | 7.490 | 7.200 | 7.350 | 7.350 | 11,442 |
| 2021-11-25 | 7.620 | 7.640 | 7.400 | 7.470 | 7.470 | 8,395 |
| 2021-11-24 | 7.800 | 7.800 | 7.600 | 7.700 | 7.700 | 4,832 |
| 2021-11-23 | 7.730 | 8.000 | 7.620 | 7.740 | 7.740 | 9,702 |
| 2021-11-22 | 7.920 | 7.920 | 7.760 | 7.880 | 7.880 | 5,610 |
| 2021-11-19 | 7.900 | 7.920 | 7.500 | 7.920 | 7.920 | 25,310 |
| 2021-11-18 | 7.800 | 7.990 | 7.800 | 7.900 | 7.900 | 7,898 |
| 2021-11-17 | 8.000 | 8.080 | 7.800 | 7.800 | 7.800 | 51,095 |
| 2021-11-16 | 8.200 | 8.300 | 7.820 | 7.990 | 7.990 | 47,147 |
| 2021-11-15 | 8.300 | 8.580 | 8.240 | 8.240 | 8.240 | 4,061 |
| 2021-11-12 | 8.440 | 8.600 | 8.300 | 8.580 | 8.580 | 4,356 |
| 2021-11-10 | 8.760 | 8.960 | 8.420 | 8.700 | 8.700 | 8,788 |
| 2021-11-09 | 9.100 | 9.100 | 8.720 | 8.960 | 8.960 | 11,050 |
| 2021-11-08 | 8.970 | 9.140 | 8.800 | 9.100 | 9.100 | 16,283 |
| 2021-11-05 | 8.610 | 9.200 | 8.210 | 8.900 | 8.900 | 15,056 |
| 2021-11-04 | 9.200 | 9.400 | 8.550 | 8.810 | 8.810 | 8,980 |
| 2021-11-03 | 8.200 | 9.200 | 7.830 | 9.200 | 9.200 | 25,782 |
| 2021-11-02 | 8.700 | 8.800 | 8.000 | 8.260 | 8.260 | 19,220 |
| 2021-10-29 | 9.360 | 9.400 | 8.600 | 8.800 | 8.800 | 23,645 |
| 2021-10-28 | 9.500 | 9.640 | 9.100 | 9.360 | 9.360 | 12,008 |
| 2021-10-27 | 9.480 | 9.670 | 9.480 | 9.500 | 9.500 | 1,007 |
| 2021-10-26 | 9.700 | 9.700 | 9.460 | 9.700 | 9.700 | 2,126 |
| 2021-10-25 | 9.580 | 9.700 | 9.400 | 9.650 | 9.650 | 9,338 |
| 2021-10-22 | 9.920 | 9.920 | 9.560 | 9.620 | 9.620 | 2,233 |
| 2021-10-21 | 9.910 | 9.980 | 9.530 | 9.920 | 9.920 | 7,443 |
| 2021-10-20 | 9.900 | 9.980 | 9.860 | 9.950 | 9.950 | 3,028 |
| 2021-10-19 | 9.820 | 9.980 | 9.800 | 9.900 | 9.900 | 1,867 |
| 2021-10-18 | 10.020 | 10.100 | 9.800 | 9.980 | 9.980 | 4,058 |
| 2021-10-15 | 10.160 | 10.200 | 9.980 | 10.140 | 10.140 | 4,465 |
| 2021-10-14 | 10.200 | 10.340 | 9.940 | 10.180 | 10.180 | 5,907 |
← NewerPage 21 of 21 · 1,256 trading days
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.