JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 5.240 | 5.240 | 5.180 | 5.220 | 5.220 | 1,530 |
| 2025-05-13 | 5.260 | 5.280 | 5.140 | 5.280 | 5.280 | 910 |
| 2025-05-12 | 5.300 | 5.300 | 5.000 | 5.260 | 5.260 | 6,777 |
| 2025-05-09 | 5.300 | 5.300 | 5.240 | 5.260 | 5.260 | 10,760 |
| 2025-05-08 | 5.500 | 5.500 | 5.120 | 5.300 | 5.300 | 8,207 |
| 2025-05-07 | 5.480 | 5.980 | 5.000 | 5.500 | 5.500 | 30,888 |
| 2025-05-06 | 5.560 | 5.660 | 5.400 | 5.460 | 5.460 | 3,280 |
| 2025-05-05 | 5.660 | 5.660 | 5.600 | 5.600 | 5.600 | 807 |
| 2025-05-02 | 5.680 | 5.680 | 5.500 | 5.560 | 5.560 | 1,083 |
| 2025-04-30 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 160 |
| 2025-04-29 | 5.660 | 5.780 | 5.400 | 5.700 | 5.700 | 2,155 |
| 2025-04-28 | 5.700 | 5.940 | 5.580 | 5.880 | 5.880 | 4,671 |
| 2025-04-25 | 6.240 | 6.240 | 5.620 | 5.700 | 5.700 | 15,585 |
| 2025-04-24 | 6.240 | 6.240 | 6.180 | 6.180 | 6.180 | 52 |
| 2025-04-23 | 5.920 | 6.280 | 5.900 | 6.260 | 6.260 | 2,835 |
| 2025-04-22 | 5.800 | 5.920 | 5.720 | 5.920 | 5.920 | 608 |
| 2025-04-17 | 5.960 | 5.960 | 5.700 | 5.940 | 5.940 | 1,979 |
| 2025-04-16 | 5.720 | 5.860 | 5.700 | 5.720 | 5.720 | 1,270 |
| 2025-04-15 | 5.800 | 5.920 | 5.700 | 5.920 | 5.920 | 360 |
| 2025-04-14 | 5.700 | 5.960 | 5.580 | 5.920 | 5.920 | 5,429 |
| 2025-04-11 | 5.860 | 5.980 | 5.500 | 5.800 | 5.800 | 9,437 |
| 2025-04-10 | 5.660 | 5.860 | 5.400 | 5.860 | 5.860 | 20,837 |
| 2025-04-09 | 5.740 | 5.740 | 5.340 | 5.480 | 5.480 | 6,014 |
| 2025-04-08 | 6.280 | 6.280 | 5.700 | 5.780 | 5.780 | 8,611 |
| 2025-04-07 | 5.500 | 6.380 | 5.000 | 6.280 | 6.280 | 19,486 |
| 2025-04-04 | 6.040 | 6.100 | 5.540 | 5.540 | 5.540 | 16,662 |
| 2025-04-03 | 6.220 | 6.220 | 6.000 | 6.200 | 6.200 | 2,236 |
| 2025-04-02 | 6.240 | 6.300 | 6.220 | 6.220 | 6.220 | 789 |
| 2025-04-01 | 6.360 | 6.360 | 6.220 | 6.360 | 6.360 | 2,761 |
| 2025-03-31 | 6.500 | 6.500 | 6.220 | 6.380 | 6.380 | 2,795 |
| 2025-03-28 | 6.400 | 6.600 | 6.400 | 6.600 | 6.600 | 315 |
| 2025-03-27 | 6.400 | 6.700 | 6.380 | 6.680 | 6.680 | 1,762 |
| 2025-03-26 | 6.520 | 6.820 | 6.400 | 6.400 | 6.400 | 1,671 |
| 2025-03-25 | 6.680 | 6.880 | 6.500 | 6.540 | 6.540 | 4,453 |
| 2025-03-24 | 6.600 | 6.920 | 6.600 | 6.880 | 6.880 | 8,154 |
| 2025-03-21 | 6.520 | 6.520 | 6.340 | 6.520 | 6.520 | 16,248 |
| 2025-03-20 | 6.700 | 6.780 | 6.420 | 6.740 | 6.740 | 2,056 |
| 2025-03-19 | 6.340 | 7.160 | 6.340 | 6.800 | 6.800 | 34,281 |
| 2025-03-18 | 6.060 | 6.200 | 6.000 | 6.200 | 6.200 | 14,635 |
| 2025-03-17 | 6.020 | 6.060 | 5.900 | 6.020 | 6.020 | 9,897 |
| 2025-03-14 | 5.920 | 6.020 | 5.880 | 6.000 | 6.000 | 7,828 |
| 2025-03-13 | 5.640 | 5.940 | 5.640 | 5.860 | 5.860 | 3,686 |
| 2025-03-12 | 6.000 | 6.280 | 5.520 | 5.800 | 5.800 | 14,998 |
| 2025-03-11 | 5.820 | 6.040 | 5.700 | 5.820 | 5.820 | 2,874 |
| 2025-03-10 | 5.800 | 5.840 | 5.720 | 5.840 | 5.840 | 2,580 |
| 2025-03-07 | 5.800 | 5.980 | 5.780 | 5.880 | 5.880 | 3,237 |
| 2025-03-06 | 5.940 | 5.940 | 5.720 | 5.860 | 5.860 | 3,973 |
| 2025-03-05 | 6.160 | 6.240 | 5.600 | 5.960 | 5.960 | 42,986 |
| 2025-03-04 | 6.740 | 6.740 | 6.080 | 6.200 | 6.200 | 28,355 |
| 2025-03-03 | 6.800 | 6.800 | 6.720 | 6.800 | 6.800 | 1,110 |
| 2025-02-28 | 6.780 | 6.800 | 6.740 | 6.800 | 6.800 | 598 |
| 2025-02-27 | 6.780 | 6.800 | 6.500 | 6.780 | 6.780 | 2,168 |
| 2025-02-26 | 6.780 | 6.940 | 6.780 | 6.940 | 6.940 | 1,018 |
| 2025-02-25 | 6.600 | 6.900 | 6.500 | 6.840 | 6.840 | 1,749 |
| 2025-02-24 | 6.680 | 6.800 | 6.600 | 6.800 | 6.800 | 469 |
| 2025-02-21 | 6.780 | 6.860 | 6.680 | 6.860 | 6.860 | 952 |
| 2025-02-20 | 6.820 | 6.820 | 6.620 | 6.780 | 6.780 | 2,145 |
| 2025-02-19 | 6.700 | 6.920 | 6.700 | 6.700 | 6.700 | 3,858 |
| 2025-02-18 | 6.960 | 7.000 | 6.720 | 6.800 | 6.800 | 6,451 |
| 2025-02-17 | 7.080 | 7.080 | 6.520 | 6.880 | 6.880 | 7,126 |
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.