JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 7.120 | 7.260 | 6.960 | 6.960 | 6.960 | 13,244 |
| 2025-02-13 | 7.120 | 7.120 | 7.080 | 7.120 | 7.120 | 20 |
| 2025-02-12 | 7.160 | 7.160 | 7.080 | 7.120 | 7.120 | 1,294 |
| 2025-02-11 | 7.180 | 7.180 | 7.120 | 7.160 | 7.160 | 222 |
| 2025-02-10 | 7.140 | 7.180 | 7.000 | 7.100 | 7.100 | 11,198 |
| 2025-02-07 | 7.220 | 7.360 | 7.200 | 7.200 | 7.200 | 4,474 |
| 2025-02-06 | 7.280 | 7.440 | 7.000 | 7.280 | 7.280 | 15,950 |
| 2025-02-05 | 7.600 | 7.660 | 7.100 | 7.280 | 7.280 | 23,828 |
| 2025-02-04 | 7.700 | 7.900 | 7.620 | 7.720 | 7.720 | 2,144 |
| 2025-02-03 | 7.700 | 7.700 | 7.320 | 7.700 | 7.700 | 3,025 |
| 2025-01-31 | 7.140 | 8.400 | 7.100 | 7.700 | 7.700 | 17,486 |
| 2025-01-30 | 8.360 | 8.500 | 7.540 | 7.680 | 7.680 | 36,260 |
| 2025-01-29 | 8.360 | 8.540 | 8.320 | 8.500 | 8.500 | 1,296 |
| 2025-01-28 | 8.760 | 8.760 | 8.500 | 8.500 | 8.500 | 837 |
| 2025-01-27 | 8.700 | 8.700 | 8.340 | 8.500 | 8.500 | 1,783 |
| 2025-01-24 | 8.760 | 8.800 | 8.400 | 8.700 | 8.700 | 3,119 |
| 2025-01-23 | 8.760 | 8.760 | 8.400 | 8.740 | 8.740 | 3,678 |
| 2025-01-22 | 8.480 | 8.760 | 8.300 | 8.760 | 8.760 | 251 |
| 2025-01-21 | 8.700 | 8.840 | 8.520 | 8.780 | 8.780 | 4,875 |
| 2025-01-20 | 8.400 | 8.800 | 8.220 | 8.220 | 8.220 | 16,808 |
| 2025-01-17 | 8.300 | 8.460 | 8.000 | 8.380 | 8.380 | 5,823 |
| 2025-01-16 | 8.480 | 8.480 | 8.200 | 8.300 | 8.300 | 1,302 |
| 2025-01-15 | 8.400 | 8.480 | 8.120 | 8.480 | 8.480 | 11,386 |
| 2025-01-14 | 8.400 | 8.400 | 8.320 | 8.400 | 8.400 | 15,202 |
| 2025-01-13 | 8.500 | 8.500 | 8.420 | 8.460 | 8.460 | 6,673 |
| 2025-01-10 | 8.420 | 8.600 | 8.280 | 8.500 | 8.500 | 10,136 |
| 2025-01-09 | 8.380 | 8.400 | 8.200 | 8.400 | 8.400 | 7,834 |
| 2025-01-08 | 8.340 | 8.600 | 8.340 | 8.420 | 8.420 | 28,454 |
| 2025-01-07 | 8.500 | 8.640 | 8.220 | 8.340 | 8.340 | 15,071 |
| 2025-01-03 | 8.420 | 8.500 | 8.100 | 8.460 | 8.460 | 8,131 |
| 2025-01-02 | 8.200 | 8.780 | 8.200 | 8.500 | 8.500 | 5,759 |
| 2024-12-30 | 8.460 | 8.500 | 8.200 | 8.200 | 8.200 | 4,421 |
| 2024-12-27 | 8.460 | 8.500 | 8.260 | 8.500 | 8.500 | 10,815 |
| 2024-12-23 | 8.680 | 8.680 | 8.400 | 8.460 | 8.460 | 5,442 |
| 2024-12-20 | 8.240 | 8.500 | 8.200 | 8.400 | 8.400 | 12,021 |
| 2024-12-19 | 8.440 | 8.640 | 8.020 | 8.400 | 8.400 | 27,957 |
| 2024-12-18 | 8.580 | 8.620 | 8.400 | 8.400 | 8.400 | 17,143 |
| 2024-12-17 | 8.340 | 8.580 | 8.340 | 8.400 | 8.400 | 4,224 |
| 2024-12-16 | 8.460 | 8.580 | 8.300 | 8.460 | 8.460 | 15,010 |
| 2024-12-13 | 8.500 | 8.500 | 8.160 | 8.200 | 8.200 | 16,685 |
| 2024-12-12 | 8.080 | 8.500 | 7.880 | 8.500 | 8.500 | 52,353 |
| 2024-12-11 | 8.200 | 8.280 | 7.400 | 8.100 | 8.100 | 11,111 |
| 2024-12-10 | 8.200 | 8.500 | 7.960 | 8.100 | 8.100 | 20,413 |
| 2024-12-09 | 8.000 | 8.320 | 8.000 | 8.240 | 8.240 | 25,943 |
| 2024-12-06 | 7.800 | 7.960 | 7.800 | 7.960 | 7.960 | 16,962 |
| 2024-12-05 | 7.640 | 7.820 | 7.500 | 7.800 | 7.800 | 21,723 |
| 2024-12-04 | 7.300 | 7.660 | 7.300 | 7.560 | 7.560 | 8,579 |
| 2024-12-03 | 7.660 | 7.660 | 7.500 | 7.520 | 7.520 | 6,572 |
| 2024-12-02 | 7.400 | 7.800 | 7.300 | 7.600 | 7.600 | 5,513 |
| 2024-11-29 | 7.340 | 7.440 | 7.300 | 7.300 | 7.300 | 1,020 |
| 2024-11-28 | 7.080 | 7.460 | 7.020 | 7.440 | 7.440 | 1,855 |
| 2024-11-27 | 7.200 | 7.440 | 7.040 | 7.360 | 7.360 | 9,573 |
| 2024-11-26 | 7.500 | 7.840 | 7.120 | 7.500 | 7.500 | 16,666 |
| 2024-11-25 | 6.500 | 7.840 | 6.400 | 7.720 | 7.720 | 60,593 |
| 2024-11-22 | 6.300 | 6.500 | 6.220 | 6.400 | 6.400 | 5,399 |
| 2024-11-21 | 6.240 | 6.300 | 5.900 | 6.300 | 6.300 | 10,841 |
| 2024-11-20 | 6.140 | 6.200 | 5.960 | 6.200 | 6.200 | 16,145 |
| 2024-11-19 | 5.940 | 6.140 | 5.940 | 6.140 | 6.140 | 4,954 |
| 2024-11-18 | 5.960 | 6.160 | 5.960 | 6.000 | 6.000 | 10,228 |
| 2024-11-15 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 1,682 |
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.