JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 333 |
| 2025-08-06 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 471 |
| 2025-08-05 | 4.800 | 4.890 | 4.800 | 4.850 | 4.850 | 969 |
| 2025-08-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2025-08-01 | 4.930 | 4.930 | 4.750 | 4.900 | 4.900 | 5,520 |
| 2025-07-31 | 4.900 | 4.940 | 4.900 | 4.930 | 4.930 | 561 |
| 2025-07-30 | 4.820 | 4.890 | 4.810 | 4.890 | 4.890 | 4,183 |
| 2025-07-29 | 4.850 | 4.850 | 4.820 | 4.820 | 4.820 | 1,101 |
| 2025-07-28 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 707 |
| 2025-07-25 | 5.000 | 5.000 | 4.840 | 5.000 | 5.000 | 2,148 |
| 2025-07-24 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 925 |
| 2025-07-23 | 4.840 | 4.980 | 4.840 | 4.980 | 4.980 | 2,432 |
| 2025-07-22 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 728 |
| 2025-07-21 | 4.950 | 5.000 | 4.790 | 4.790 | 4.790 | 2,012 |
| 2025-07-18 | 4.870 | 5.000 | 4.870 | 5.000 | 5.000 | 1,507 |
| 2025-07-17 | 4.870 | 4.870 | 4.860 | 4.860 | 4.860 | 485 |
| 2025-07-16 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1 |
| 2025-07-15 | 4.730 | 4.890 | 4.730 | 4.740 | 4.740 | 3,409 |
| 2025-07-14 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2025-07-11 | 4.850 | 4.890 | 4.730 | 4.840 | 4.840 | 3,268 |
| 2025-07-10 | 4.810 | 4.810 | 4.700 | 4.700 | 4.700 | 2,000 |
| 2025-07-09 | 4.700 | 4.860 | 4.690 | 4.860 | 4.860 | 3,880 |
| 2025-07-08 | 4.680 | 4.790 | 4.680 | 4.790 | 4.790 | 2,893 |
| 2025-07-07 | 4.550 | 4.740 | 4.550 | 4.700 | 4.700 | 4,168 |
| 2025-07-04 | 4.600 | 4.640 | 4.550 | 4.640 | 4.640 | 2,678 |
| 2025-07-03 | 4.610 | 4.640 | 4.500 | 4.640 | 4.640 | 7,407 |
| 2025-07-02 | 4.660 | 4.660 | 4.510 | 4.600 | 4.600 | 6,218 |
| 2025-07-01 | 4.700 | 4.710 | 4.670 | 4.700 | 4.700 | 5,264 |
| 2025-06-30 | 4.900 | 5.160 | 4.700 | 4.700 | 4.700 | 7,082 |
| 2025-06-27 | 4.760 | 4.900 | 4.750 | 4.860 | 4.860 | 19,019 |
| 2025-06-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 922 |
| 2025-06-25 | 4.900 | 4.940 | 4.800 | 4.940 | 4.940 | 3,364 |
| 2025-06-24 | 4.990 | 4.990 | 4.820 | 4.850 | 4.850 | 1,153 |
| 2025-06-23 | 4.950 | 5.000 | 4.850 | 5.000 | 5.000 | 2,623 |
| 2025-06-20 | 4.990 | 5.020 | 4.930 | 5.000 | 5.000 | 3,958 |
| 2025-06-18 | 4.900 | 5.000 | 4.690 | 5.000 | 5.000 | 24,720 |
| 2025-06-17 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 2,902 |
| 2025-06-16 | 5.100 | 5.160 | 5.080 | 5.080 | 5.080 | 2,619 |
| 2025-06-13 | 5.080 | 5.160 | 5.060 | 5.100 | 5.100 | 417 |
| 2025-06-12 | 5.060 | 5.100 | 5.060 | 5.100 | 5.100 | 1,237 |
| 2025-06-11 | 5.060 | 5.180 | 5.060 | 5.180 | 5.180 | 224 |
| 2025-06-10 | 5.100 | 5.200 | 5.100 | 5.100 | 5.100 | 2,752 |
| 2025-06-09 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 1,077 |
| 2025-06-06 | 5.120 | 5.220 | 4.800 | 5.100 | 5.100 | 10,550 |
| 2025-06-05 | 5.220 | 5.220 | 5.220 | 5.220 | 5.220 | 0 |
| 2025-06-04 | 5.100 | 5.220 | 5.100 | 5.220 | 5.220 | 2,646 |
| 2025-06-03 | 5.240 | 5.240 | 5.100 | 5.100 | 5.100 | 1,425 |
| 2025-06-02 | 5.240 | 5.300 | 5.020 | 5.240 | 5.240 | 2,020 |
| 2025-05-30 | 5.080 | 5.240 | 4.950 | 5.240 | 5.240 | 3,463 |
| 2025-05-29 | 5.180 | 5.180 | 4.950 | 5.080 | 5.080 | 753 |
| 2025-05-28 | 5.200 | 5.200 | 5.000 | 5.180 | 5.180 | 152 |
| 2025-05-27 | 5.000 | 5.240 | 4.800 | 5.200 | 5.200 | 27,451 |
| 2025-05-26 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 445 |
| 2025-05-23 | 5.300 | 5.360 | 5.020 | 5.280 | 5.280 | 2,227 |
| 2025-05-22 | 5.080 | 5.300 | 5.040 | 5.300 | 5.300 | 1,810 |
| 2025-05-21 | 5.260 | 5.280 | 5.000 | 5.280 | 5.280 | 1,462 |
| 2025-05-20 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 1,624 |
| 2025-05-19 | 5.280 | 5.400 | 5.040 | 5.300 | 5.300 | 5,237 |
| 2025-05-16 | 5.220 | 5.220 | 5.140 | 5.160 | 5.160 | 1,665 |
| 2025-05-15 | 5.220 | 5.300 | 5.200 | 5.300 | 5.300 | 1,944 |
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.