JR Invest SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	5.260	5.300	4.800	5.200	5.200	58,050
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

← NewerPage 3 of 21 · 1,252 trading daysOlder →

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.