Ailleron S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	19.320	19.600	19.320	19.480	19.480	6,800
2024-08-20	19.100	19.440	19.100	19.300	19.300	31,593
2024-08-19	18.780	18.780	18.200	18.740	18.740	3,177
2024-08-16	19.100	19.200	18.400	18.780	18.780	9,198
2024-08-14	18.480	18.960	18.140	18.960	18.960	5,065
2024-08-13	18.340	18.500	18.340	18.480	18.480	7,414
2024-08-12	18.360	18.360	18.060	18.340	18.340	2,362
2024-08-09	18.360	18.360	18.080	18.160	18.160	693
2024-08-08	18.500	18.500	17.540	18.360	18.360	159
2024-08-07	17.840	18.500	17.800	18.500	18.500	3,984
2024-08-06	17.180	18.200	16.680	17.840	17.840	5,740
2024-08-05	17.600	17.600	16.000	17.180	17.180	24,217
2024-08-02	18.500	18.500	18.040	18.040	18.040	4,284
2024-08-01	18.660	18.660	18.500	18.520	18.520	2,598
2024-07-31	18.480	18.700	18.200	18.660	18.660	3,011
2024-07-30	17.980	18.540	17.820	18.220	18.220	3,410
2024-07-29	18.120	18.280	17.880	17.980	17.980	3,315
2024-07-26	18.500	18.600	18.060	18.120	18.120	5,269
2024-07-25	18.600	19.000	17.920	18.500	18.500	18,422
2024-07-24	17.900	18.700	17.900	18.600	18.600	17,241
2024-07-23	17.380	17.900	17.300	17.900	17.900	13,619
2024-07-22	16.740	17.500	16.680	17.400	17.400	12,920
2024-07-19	16.560	16.660	16.520	16.640	16.640	982
2024-07-18	16.460	16.680	16.440	16.560	16.560	2,851
2024-07-17	16.800	16.840	16.440	16.460	16.460	3,791
2024-07-16	16.800	16.980	16.560	16.600	16.600	7,528
2024-07-15	17.000	17.000	16.740	16.800	16.800	2,595
2024-07-12	16.880	17.020	16.800	16.960	16.960	638
2024-07-11	16.900	16.960	16.760	16.880	16.880	791
2024-07-10	16.980	16.980	16.740	16.900	16.900	3,669
2024-07-09	16.960	16.980	16.620	16.920	16.920	3,002
2024-07-08	17.100	17.100	16.940	16.980	16.980	872
2024-07-05	17.120	17.120	16.800	17.100	17.100	1,698
2024-07-04	17.180	17.180	16.260	17.100	17.100	10,745
2024-07-03	17.200	17.200	17.100	17.180	17.180	5,143
2024-07-02	17.240	17.240	17.060	17.200	17.200	1,207
2024-07-01	17.400	17.400	17.080	17.240	17.240	1,352
2024-06-28	17.360	17.400	17.020	17.300	17.300	6,612
2024-06-27	17.260	17.320	17.060	17.320	17.320	2,247
2024-06-26	17.400	17.400	17.020	17.280	17.280	2,027
2024-06-25	17.280	17.400	17.240	17.400	17.400	646
2024-06-24	17.280	17.480	17.100	17.280	17.280	1,049
2024-06-21	17.400	17.400	17.120	17.120	17.120	4,161
2024-06-20	17.600	17.600	17.220	17.300	17.300	4,487
2024-06-19	17.600	17.640	17.340	17.600	17.600	4,189
2024-06-18	17.640	17.640	17.360	17.600	17.600	1,128
2024-06-17	17.620	17.640	17.320	17.600	17.600	4,546
2024-06-14	17.780	17.780	17.200	17.620	17.620	6,706
2024-06-13	16.860	17.800	16.820	17.680	17.680	11,250
2024-06-12	17.000	17.100	16.820	17.060	17.060	4,921
2024-06-11	17.260	17.260	17.000	17.120	17.120	2,389
2024-06-10	17.260	17.260	17.040	17.240	17.240	3,706
2024-06-07	17.280	17.280	17.060	17.260	17.260	2,308
2024-06-06	17.440	17.440	17.060	17.300	17.300	3,292
2024-06-05	17.180	17.580	17.020	17.480	17.480	11,724
2024-06-04	17.200	17.260	17.000	17.200	17.200	2,164
2024-06-03	17.080	17.260	17.080	17.180	17.180	2,730
2024-05-31	17.380	17.380	17.080	17.280	17.280	960
2024-05-29	17.420	17.660	17.000	17.380	17.380	6,568
2024-05-28	17.400	17.660	17.300	17.400	17.400	12,594

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-26	1.0000 PLN
2022-07-28	0.3200 PLN
2021-07-09	0.3200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.