JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.920 | 7.200 | 6.860 | 7.000 | 7.000 | 37,645 |
| 2025-10-30 | 7.320 | 7.580 | 6.920 | 6.920 | 6.920 | 25,123 |
| 2025-10-29 | 7.500 | 7.680 | 7.300 | 7.480 | 7.480 | 15,987 |
| 2025-10-28 | 7.940 | 8.160 | 7.320 | 7.540 | 7.540 | 48,308 |
| 2025-10-27 | 7.640 | 7.940 | 7.540 | 7.940 | 7.940 | 30,767 |
| 2025-10-24 | 7.620 | 7.800 | 7.380 | 7.540 | 7.540 | 49,279 |
| 2025-10-23 | 7.440 | 7.600 | 7.320 | 7.580 | 7.580 | 26,579 |
| 2025-10-22 | 7.240 | 7.500 | 7.180 | 7.440 | 7.440 | 47,838 |
| 2025-10-21 | 7.280 | 7.280 | 7.000 | 7.260 | 7.260 | 49,377 |
| 2025-10-20 | 7.660 | 7.660 | 7.100 | 7.280 | 7.280 | 62,116 |
| 2025-10-17 | 7.700 | 7.820 | 7.320 | 7.520 | 7.520 | 37,876 |
| 2025-10-16 | 7.960 | 8.060 | 7.560 | 7.660 | 7.660 | 50,785 |
| 2025-10-15 | 8.340 | 8.460 | 7.820 | 8.080 | 8.080 | 140,987 |
| 2025-10-14 | 8.220 | 8.220 | 7.900 | 8.140 | 8.140 | 159,850 |
| 2025-10-13 | 8.380 | 8.380 | 7.900 | 8.200 | 8.200 | 89,549 |
| 2025-10-10 | 7.700 | 8.040 | 7.420 | 7.880 | 7.880 | 93,855 |
| 2025-10-09 | 8.000 | 8.120 | 7.500 | 7.500 | 7.500 | 97,787 |
| 2025-10-08 | 7.820 | 8.460 | 7.560 | 7.900 | 7.900 | 147,693 |
| 2025-10-07 | 8.200 | 8.460 | 7.840 | 8.080 | 8.080 | 135,758 |
| 2025-10-06 | 7.400 | 8.120 | 7.380 | 8.100 | 8.100 | 167,144 |
| 2025-10-03 | 6.920 | 7.780 | 6.860 | 7.300 | 7.300 | 202,314 |
| 2025-10-02 | 6.520 | 6.880 | 6.400 | 6.840 | 6.840 | 168,694 |
| 2025-10-01 | 6.220 | 6.400 | 6.200 | 6.400 | 6.400 | 6,672 |
| 2025-09-30 | 6.400 | 6.400 | 6.180 | 6.400 | 6.400 | 16,027 |
| 2025-09-29 | 6.440 | 6.480 | 6.180 | 6.360 | 6.360 | 38,686 |
| 2025-09-26 | 6.000 | 6.440 | 5.820 | 6.440 | 6.440 | 77,530 |
| 2025-09-25 | 6.000 | 6.100 | 5.820 | 6.080 | 6.080 | 4,687 |
| 2025-09-24 | 5.760 | 6.240 | 5.760 | 6.220 | 6.220 | 27,923 |
| 2025-09-23 | 5.740 | 5.960 | 5.540 | 5.740 | 5.740 | 8,047 |
| 2025-09-22 | 5.980 | 6.000 | 5.720 | 5.720 | 5.720 | 12,304 |
| 2025-09-19 | 5.680 | 6.000 | 5.600 | 5.980 | 5.980 | 43,430 |
| 2025-09-18 | 5.000 | 6.320 | 5.000 | 5.660 | 5.660 | 146,340 |
| 2025-09-17 | 5.000 | 5.100 | 4.920 | 5.000 | 5.000 | 2,435 |
| 2025-09-16 | 5.100 | 5.180 | 5.000 | 5.000 | 5.000 | 2,809 |
| 2025-09-15 | 5.000 | 5.100 | 4.980 | 5.100 | 5.100 | 3,174 |
| 2025-09-12 | 5.000 | 5.500 | 5.000 | 5.200 | 5.200 | 4,225 |
| 2025-09-11 | 5.060 | 5.180 | 4.980 | 5.140 | 5.140 | 17,611 |
| 2025-09-10 | 5.020 | 5.200 | 5.000 | 5.100 | 5.100 | 3,647 |
| 2025-09-09 | 4.820 | 5.220 | 4.710 | 4.900 | 4.900 | 15,140 |
| 2025-09-08 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 1,208 |
| 2025-09-05 | 4.800 | 4.900 | 4.710 | 4.900 | 4.900 | 9,676 |
| 2025-09-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 4,852 |
| 2025-09-03 | 4.660 | 4.800 | 4.660 | 4.800 | 4.800 | 8,500 |
| 2025-09-02 | 4.700 | 4.700 | 4.570 | 4.700 | 4.700 | 2,688 |
| 2025-09-01 | 4.780 | 4.800 | 4.670 | 4.800 | 4.800 | 3,365 |
| 2025-08-29 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 680 |
| 2025-08-28 | 4.780 | 4.900 | 4.780 | 4.900 | 4.900 | 2,730 |
| 2025-08-27 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,008 |
| 2025-08-26 | 4.850 | 4.900 | 4.800 | 4.900 | 4.900 | 6,973 |
| 2025-08-25 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 117 |
| 2025-08-22 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 551 |
| 2025-08-21 | 4.700 | 5.000 | 4.700 | 5.000 | 5.000 | 9,421 |
| 2025-08-20 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2025-08-19 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 550 |
| 2025-08-18 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 1,600 |
| 2025-08-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 11,348 |
| 2025-08-13 | 4.640 | 4.700 | 4.640 | 4.700 | 4.700 | 3,563 |
| 2025-08-12 | 4.630 | 4.700 | 4.630 | 4.700 | 4.700 | 1,639 |
| 2025-08-11 | 4.770 | 4.770 | 4.620 | 4.620 | 4.620 | 1,203 |
| 2025-08-08 | 4.840 | 4.840 | 4.770 | 4.830 | 4.830 | 1,334 |
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.