JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.840 | 5.080 | 4.840 | 5.060 | 5.060 | 18,682 |
| 2026-04-28 | 5.080 | 5.080 | 4.800 | 4.900 | 4.900 | 50,284 |
| 2026-04-27 | 5.020 | 5.260 | 5.000 | 5.100 | 5.100 | 7,420 |
| 2026-04-24 | 5.160 | 5.200 | 4.980 | 5.120 | 5.120 | 11,678 |
| 2026-04-23 | 5.200 | 5.200 | 5.020 | 5.160 | 5.160 | 6,123 |
| 2026-04-22 | 5.140 | 5.260 | 4.850 | 5.000 | 5.000 | 8,987 |
| 2026-04-21 | 4.960 | 5.180 | 4.900 | 5.120 | 5.120 | 4,585 |
| 2026-04-20 | 4.950 | 5.200 | 4.830 | 4.980 | 4.980 | 26,037 |
| 2026-04-17 | 5.200 | 5.260 | 4.950 | 5.100 | 5.100 | 19,725 |
| 2026-04-16 | 5.220 | 5.320 | 5.080 | 5.160 | 5.160 | 25,447 |
| 2026-04-15 | 5.160 | 5.220 | 5.100 | 5.180 | 5.180 | 25,923 |
| 2026-04-14 | 5.080 | 5.160 | 4.920 | 5.140 | 5.140 | 13,731 |
| 2026-04-13 | 4.980 | 5.200 | 4.980 | 5.100 | 5.100 | 43,661 |
| 2026-04-10 | 4.680 | 4.900 | 4.680 | 4.900 | 4.900 | 56,256 |
| 2026-04-09 | 4.600 | 4.700 | 4.600 | 4.680 | 4.680 | 4,927 |
| 2026-04-08 | 4.700 | 4.710 | 4.520 | 4.680 | 4.680 | 7,575 |
| 2026-04-07 | 4.480 | 4.700 | 4.400 | 4.680 | 4.680 | 31,220 |
| 2026-04-02 | 4.340 | 4.490 | 4.220 | 4.490 | 4.490 | 4,928 |
| 2026-04-01 | 4.300 | 4.340 | 4.200 | 4.340 | 4.340 | 1,454 |
| 2026-03-31 | 4.270 | 4.300 | 4.270 | 4.300 | 4.300 | 1,025 |
| 2026-03-30 | 4.300 | 4.300 | 4.130 | 4.280 | 4.280 | 1,349 |
| 2026-03-27 | 4.270 | 4.420 | 4.200 | 4.270 | 4.270 | 8,209 |
| 2026-03-26 | 4.490 | 4.490 | 4.220 | 4.300 | 4.300 | 7,944 |
| 2026-03-25 | 4.440 | 4.530 | 4.320 | 4.490 | 4.490 | 27,252 |
| 2026-03-24 | 4.470 | 4.470 | 4.220 | 4.350 | 4.350 | 12,078 |
| 2026-03-23 | 4.670 | 4.670 | 4.330 | 4.500 | 4.500 | 46,128 |
| 2026-03-20 | 4.450 | 4.700 | 4.450 | 4.670 | 4.670 | 27,254 |
| 2026-03-19 | 4.440 | 4.740 | 4.440 | 4.690 | 4.690 | 28,582 |
| 2026-03-18 | 4.650 | 4.780 | 4.440 | 4.480 | 4.480 | 19,198 |
| 2026-03-17 | 4.800 | 4.800 | 4.370 | 4.650 | 4.650 | 40,390 |
| 2026-03-16 | 4.470 | 4.920 | 4.470 | 4.880 | 4.880 | 91,872 |
| 2026-03-13 | 4.450 | 4.470 | 4.270 | 4.450 | 4.450 | 53,190 |
| 2026-03-12 | 4.400 | 4.470 | 4.400 | 4.450 | 4.450 | 16,548 |
| 2026-03-11 | 4.470 | 4.470 | 4.210 | 4.440 | 4.440 | 1,827 |
| 2026-03-10 | 4.360 | 4.470 | 4.340 | 4.470 | 4.470 | 17,942 |
| 2026-03-09 | 4.280 | 4.420 | 4.270 | 4.420 | 4.420 | 6,425 |
| 2026-03-06 | 4.340 | 4.470 | 4.300 | 4.430 | 4.430 | 5,818 |
| 2026-03-05 | 4.080 | 4.340 | 4.060 | 4.340 | 4.340 | 14,716 |
| 2026-03-04 | 4.100 | 4.230 | 4.030 | 4.200 | 4.200 | 3,920 |
| 2026-03-03 | 4.160 | 4.240 | 4.100 | 4.180 | 4.180 | 2,999 |
| 2026-03-02 | 4.290 | 4.290 | 4.120 | 4.250 | 4.250 | 4,691 |
| 2026-02-27 | 4.420 | 4.420 | 4.300 | 4.300 | 4.300 | 2,594 |
| 2026-02-26 | 4.390 | 4.410 | 4.220 | 4.410 | 4.410 | 3,359 |
| 2026-02-25 | 4.050 | 4.440 | 4.040 | 4.390 | 4.390 | 57,272 |
| 2026-02-24 | 4.400 | 4.450 | 4.300 | 4.450 | 4.450 | 8,221 |
| 2026-02-23 | 4.400 | 4.470 | 4.350 | 4.470 | 4.470 | 4,316 |
| 2026-02-20 | 4.440 | 4.640 | 4.380 | 4.540 | 4.540 | 26,969 |
| 2026-02-19 | 4.480 | 4.600 | 4.400 | 4.480 | 4.480 | 7,879 |
| 2026-02-18 | 4.550 | 4.620 | 4.440 | 4.570 | 4.570 | 13,365 |
| 2026-02-17 | 4.580 | 4.620 | 4.550 | 4.560 | 4.560 | 2,199 |
| 2026-02-16 | 4.550 | 4.600 | 4.500 | 4.520 | 4.520 | 3,851 |
| 2026-02-13 | 4.500 | 4.580 | 4.400 | 4.520 | 4.520 | 9,595 |
| 2026-02-12 | 4.620 | 4.620 | 4.490 | 4.580 | 4.580 | 7,149 |
| 2026-02-11 | 4.530 | 4.700 | 4.500 | 4.620 | 4.620 | 11,255 |
| 2026-02-10 | 4.670 | 4.670 | 4.480 | 4.520 | 4.520 | 7,809 |
| 2026-02-09 | 4.480 | 4.600 | 4.480 | 4.590 | 4.590 | 1,327 |
| 2026-02-06 | 4.580 | 4.660 | 4.450 | 4.600 | 4.600 | 10,034 |
| 2026-02-05 | 4.680 | 4.680 | 4.400 | 4.590 | 4.590 | 17,652 |
| 2026-02-04 | 4.690 | 4.700 | 4.510 | 4.680 | 4.680 | 4,738 |
| 2026-02-03 | 4.550 | 4.700 | 4.550 | 4.700 | 4.700 | 4,429 |
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.