JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 4.600 | 4.730 | 4.550 | 4.650 | 4.650 | 7,167 |
| 2026-01-30 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 5,959 |
| 2026-01-29 | 4.620 | 4.890 | 4.620 | 4.730 | 4.730 | 10,456 |
| 2026-01-28 | 4.790 | 4.790 | 4.610 | 4.620 | 4.620 | 4,442 |
| 2026-01-27 | 4.850 | 4.850 | 4.600 | 4.790 | 4.790 | 5,149 |
| 2026-01-26 | 4.850 | 4.900 | 4.700 | 4.850 | 4.850 | 27,238 |
| 2026-01-23 | 4.670 | 4.800 | 4.550 | 4.800 | 4.800 | 31,851 |
| 2026-01-22 | 4.620 | 4.650 | 4.440 | 4.640 | 4.640 | 24,118 |
| 2026-01-21 | 4.670 | 4.670 | 4.450 | 4.630 | 4.630 | 10,851 |
| 2026-01-20 | 4.680 | 4.680 | 4.500 | 4.660 | 4.660 | 4,044 |
| 2026-01-19 | 4.510 | 4.700 | 4.510 | 4.560 | 4.560 | 19,264 |
| 2026-01-16 | 4.790 | 4.790 | 4.580 | 4.580 | 4.580 | 9,129 |
| 2026-01-15 | 4.680 | 4.800 | 4.680 | 4.750 | 4.750 | 2,768 |
| 2026-01-14 | 4.840 | 4.840 | 4.670 | 4.670 | 4.670 | 11,093 |
| 2026-01-13 | 4.850 | 4.860 | 4.750 | 4.840 | 4.840 | 6,032 |
| 2026-01-12 | 4.700 | 4.890 | 4.700 | 4.850 | 4.850 | 15,216 |
| 2026-01-09 | 4.830 | 4.830 | 4.670 | 4.700 | 4.700 | 14,632 |
| 2026-01-08 | 4.860 | 4.980 | 4.680 | 4.790 | 4.790 | 45,164 |
| 2026-01-07 | 4.600 | 4.860 | 4.570 | 4.720 | 4.720 | 39,265 |
| 2026-01-05 | 4.700 | 4.700 | 4.570 | 4.580 | 4.580 | 28,384 |
| 2026-01-02 | 4.700 | 4.700 | 4.600 | 4.700 | 4.700 | 23,407 |
| 2025-12-30 | 4.610 | 4.760 | 4.600 | 4.700 | 4.700 | 28,838 |
| 2025-12-29 | 4.800 | 4.800 | 4.680 | 4.800 | 4.800 | 7,291 |
| 2025-12-23 | 4.780 | 4.800 | 4.560 | 4.800 | 4.800 | 41,380 |
| 2025-12-22 | 4.880 | 4.980 | 4.740 | 4.880 | 4.880 | 24,581 |
| 2025-12-19 | 4.760 | 4.900 | 4.690 | 4.880 | 4.880 | 8,275 |
| 2025-12-18 | 4.760 | 4.790 | 4.760 | 4.760 | 4.760 | 3,262 |
| 2025-12-17 | 4.900 | 4.900 | 4.690 | 4.690 | 4.690 | 25,465 |
| 2025-12-16 | 5.040 | 5.060 | 4.540 | 4.900 | 4.900 | 50,386 |
| 2025-12-15 | 5.020 | 5.120 | 5.000 | 5.120 | 5.120 | 5,484 |
| 2025-12-12 | 5.100 | 5.160 | 5.100 | 5.120 | 5.120 | 5,694 |
| 2025-12-11 | 5.320 | 5.320 | 5.000 | 5.120 | 5.120 | 18,289 |
| 2025-12-10 | 5.260 | 5.460 | 5.080 | 5.200 | 5.200 | 31,128 |
| 2025-12-09 | 5.400 | 5.520 | 5.300 | 5.480 | 5.480 | 4,623 |
| 2025-12-08 | 5.400 | 5.400 | 5.060 | 5.360 | 5.360 | 8,941 |
| 2025-12-05 | 5.400 | 5.500 | 5.320 | 5.500 | 5.500 | 726 |
| 2025-12-04 | 5.500 | 5.580 | 5.300 | 5.480 | 5.480 | 11,507 |
| 2025-12-03 | 5.720 | 5.720 | 5.460 | 5.700 | 5.700 | 9,499 |
| 2025-12-02 | 5.780 | 5.780 | 5.540 | 5.760 | 5.760 | 5,773 |
| 2025-12-01 | 5.800 | 5.800 | 5.620 | 5.760 | 5.760 | 1,725 |
| 2025-11-28 | 5.760 | 5.800 | 5.720 | 5.760 | 5.760 | 870 |
| 2025-11-27 | 5.720 | 5.760 | 5.660 | 5.760 | 5.760 | 3,945 |
| 2025-11-26 | 5.800 | 5.800 | 5.700 | 5.720 | 5.720 | 1,917 |
| 2025-11-25 | 5.940 | 5.940 | 5.600 | 5.800 | 5.800 | 2,684 |
| 2025-11-24 | 5.900 | 5.980 | 5.540 | 5.800 | 5.800 | 8,210 |
| 2025-11-21 | 6.080 | 6.080 | 5.800 | 5.800 | 5.800 | 5,416 |
| 2025-11-20 | 6.040 | 6.080 | 5.860 | 6.080 | 6.080 | 1,917 |
| 2025-11-19 | 5.620 | 6.040 | 5.620 | 5.900 | 5.900 | 6,603 |
| 2025-11-18 | 5.920 | 6.000 | 5.560 | 5.840 | 5.840 | 11,865 |
| 2025-11-17 | 6.100 | 6.100 | 5.920 | 6.000 | 6.000 | 6,275 |
| 2025-11-14 | 6.100 | 6.180 | 5.880 | 6.100 | 6.100 | 5,801 |
| 2025-11-13 | 6.080 | 6.180 | 5.840 | 6.180 | 6.180 | 10,038 |
| 2025-11-12 | 6.140 | 6.260 | 5.800 | 6.160 | 6.160 | 9,155 |
| 2025-11-10 | 6.060 | 6.380 | 5.920 | 6.100 | 6.100 | 44,694 |
| 2025-11-07 | 6.700 | 6.700 | 6.100 | 6.200 | 6.200 | 38,001 |
| 2025-11-06 | 6.560 | 6.760 | 6.300 | 6.740 | 6.740 | 18,593 |
| 2025-11-05 | 6.700 | 6.700 | 6.500 | 6.580 | 6.580 | 9,276 |
| 2025-11-04 | 6.880 | 6.900 | 6.260 | 6.760 | 6.760 | 24,406 |
| 2025-11-03 | 6.920 | 6.980 | 6.660 | 6.900 | 6.900 | 16,930 |
| 2025-10-31 | 6.920 | 7.200 | 6.860 | 7.000 | 7.000 | 37,645 |
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.