JR Invest SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 6.200 | 6.200 | 5.900 | 5.900 | 5.900 | 1,682 |
| 2024-11-14 | 6.020 | 6.280 | 6.000 | 6.020 | 6.020 | 6,607 |
| 2024-11-13 | 5.960 | 6.380 | 5.880 | 5.960 | 5.960 | 7,274 |
| 2024-11-12 | 6.000 | 6.500 | 5.940 | 5.980 | 5.980 | 5,522 |
| 2024-11-08 | 6.100 | 6.500 | 6.000 | 6.000 | 6.000 | 3,422 |
| 2024-11-07 | 5.980 | 6.000 | 5.860 | 6.000 | 6.000 | 11,140 |
| 2024-11-06 | 5.880 | 6.240 | 5.880 | 5.980 | 5.980 | 6,555 |
| 2024-11-05 | 6.040 | 6.200 | 5.880 | 5.920 | 5.920 | 7,411 |
| 2024-11-04 | 5.820 | 6.060 | 5.820 | 5.860 | 5.860 | 2,985 |
| 2024-10-31 | 5.900 | 6.120 | 5.800 | 5.820 | 5.820 | 3,540 |
| 2024-10-30 | 5.900 | 6.100 | 5.900 | 5.900 | 5.900 | 3,379 |
| 2024-10-29 | 5.900 | 5.940 | 5.860 | 5.860 | 5.860 | 2,560 |
| 2024-10-28 | 5.900 | 5.980 | 5.800 | 5.800 | 5.800 | 15,017 |
| 2024-10-25 | 6.040 | 6.100 | 5.900 | 5.900 | 5.900 | 3,971 |
| 2024-10-24 | 5.980 | 6.000 | 5.900 | 5.900 | 5.900 | 5,432 |
| 2024-10-23 | 6.060 | 6.140 | 5.900 | 5.920 | 5.920 | 4,147 |
| 2024-10-22 | 5.840 | 6.040 | 5.820 | 5.900 | 5.900 | 5,134 |
| 2024-10-21 | 5.840 | 6.060 | 5.820 | 5.820 | 5.820 | 689 |
| 2024-10-18 | 6.000 | 6.000 | 5.800 | 5.840 | 5.840 | 6,382 |
| 2024-10-17 | 5.900 | 6.060 | 5.900 | 6.000 | 6.000 | 7,244 |
| 2024-10-16 | 5.900 | 6.040 | 5.900 | 6.000 | 6.000 | 3,625 |
| 2024-10-15 | 6.000 | 6.000 | 5.800 | 5.920 | 5.920 | 6,719 |
| 2024-10-14 | 5.980 | 6.000 | 5.620 | 5.800 | 5.800 | 1,804 |
| 2024-10-11 | 5.920 | 6.060 | 5.600 | 6.060 | 6.060 | 4,225 |
| 2024-10-10 | 5.800 | 5.840 | 5.660 | 5.840 | 5.840 | 894 |
| 2024-10-09 | 5.800 | 5.940 | 5.600 | 5.720 | 5.720 | 7,345 |
| 2024-10-08 | 5.700 | 5.700 | 5.640 | 5.640 | 5.640 | 10,100 |
| 2024-10-07 | 5.940 | 6.120 | 5.800 | 5.800 | 5.800 | 30,445 |
| 2024-10-04 | 5.680 | 5.940 | 5.680 | 5.940 | 5.940 | 6,752 |
| 2024-10-03 | 5.760 | 5.760 | 5.520 | 5.520 | 5.520 | 700 |
| 2024-10-02 | 5.840 | 5.840 | 5.600 | 5.600 | 5.600 | 1,107 |
| 2024-10-01 | 5.600 | 5.880 | 5.600 | 5.620 | 5.620 | 2,146 |
| 2024-09-30 | 5.560 | 5.600 | 5.560 | 5.600 | 5.600 | 11,564 |
| 2024-09-27 | 5.600 | 5.600 | 5.540 | 5.540 | 5.540 | 412 |
| 2024-09-26 | 5.600 | 5.620 | 5.540 | 5.540 | 5.540 | 1,968 |
| 2024-09-25 | 5.620 | 5.620 | 5.520 | 5.620 | 5.620 | 1,782 |
| 2024-09-24 | 5.880 | 5.880 | 5.620 | 5.620 | 5.620 | 1,974 |
| 2024-09-23 | 5.760 | 5.880 | 5.740 | 5.740 | 5.740 | 2,591 |
| 2024-09-20 | 5.920 | 5.920 | 5.760 | 5.760 | 5.760 | 200 |
| 2024-09-19 | 5.920 | 5.920 | 5.880 | 5.880 | 5.880 | 127 |
| 2024-09-18 | 5.720 | 5.900 | 5.720 | 5.900 | 5.900 | 127 |
| 2024-09-17 | 5.760 | 5.920 | 5.720 | 5.920 | 5.920 | 749 |
| 2024-09-16 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 9 |
| 2024-09-13 | 6.000 | 6.000 | 5.740 | 5.980 | 5.980 | 17 |
| 2024-09-12 | 5.840 | 5.840 | 5.740 | 5.740 | 5.740 | 1,043 |
| 2024-09-11 | 5.840 | 5.840 | 5.800 | 5.800 | 5.800 | 1,226 |
| 2024-09-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,477 |
| 2024-09-09 | 5.980 | 6.000 | 5.820 | 6.000 | 6.000 | 916 |
| 2024-09-06 | 5.900 | 6.000 | 5.780 | 5.780 | 5.780 | 2,714 |
| 2024-09-05 | 5.780 | 5.940 | 5.780 | 5.940 | 5.940 | 168 |
| 2024-09-04 | 5.940 | 5.940 | 5.740 | 5.940 | 5.940 | 235 |
| 2024-09-03 | 5.820 | 5.940 | 5.800 | 5.940 | 5.940 | 2,868 |
| 2024-09-02 | 5.900 | 5.980 | 5.720 | 5.960 | 5.960 | 9,708 |
| 2024-08-30 | 5.700 | 6.000 | 5.680 | 5.900 | 5.900 | 40,288 |
| 2024-08-29 | 6.000 | 6.000 | 5.320 | 5.600 | 5.600 | 104,795 |
| 2024-08-28 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-08-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,250 |
| 2024-08-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 150 |
| 2024-08-23 | 6.500 | 6.520 | 6.500 | 6.500 | 6.500 | 204 |
| 2024-08-22 | 6.460 | 6.600 | 6.240 | 6.260 | 6.260 | 4,284 |
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.