Ailleron S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 16.800 | 17.400 | 16.400 | 17.220 | 17.220 | 48,893 |
| 2024-05-24 | 16.800 | 17.040 | 16.620 | 17.000 | 17.000 | 17,459 |
| 2024-05-23 | 17.020 | 17.020 | 16.760 | 16.800 | 16.800 | 4,209 |
| 2024-05-22 | 17.080 | 17.080 | 16.800 | 17.020 | 17.020 | 2,662 |
| 2024-05-21 | 17.400 | 17.400 | 17.120 | 17.200 | 17.200 | 3,477 |
| 2024-05-20 | 17.200 | 17.300 | 16.680 | 17.300 | 17.300 | 12,285 |
| 2024-05-17 | 17.240 | 17.400 | 17.160 | 17.200 | 17.200 | 3,564 |
| 2024-05-16 | 17.400 | 17.880 | 17.240 | 17.240 | 17.240 | 9,405 |
| 2024-05-15 | 17.000 | 17.600 | 17.000 | 17.520 | 17.520 | 11,740 |
| 2024-05-14 | 17.300 | 17.340 | 17.220 | 17.280 | 17.280 | 9,907 |
| 2024-05-13 | 17.100 | 17.360 | 17.000 | 17.280 | 17.280 | 14,231 |
| 2024-05-10 | 17.040 | 17.040 | 15.660 | 16.820 | 16.820 | 13,534 |
| 2024-05-09 | 17.380 | 17.400 | 17.160 | 17.300 | 17.300 | 4,694 |
| 2024-05-08 | 17.500 | 17.580 | 17.160 | 17.300 | 17.300 | 5,273 |
| 2024-05-07 | 17.380 | 17.680 | 16.900 | 17.400 | 17.400 | 25,963 |
| 2024-05-06 | 16.940 | 17.280 | 16.940 | 17.260 | 17.260 | 25,924 |
| 2024-05-02 | 17.260 | 17.300 | 16.600 | 16.800 | 16.800 | 4,862 |
| 2024-04-30 | 16.720 | 17.000 | 16.700 | 17.000 | 17.000 | 7,286 |
| 2024-04-29 | 16.260 | 17.200 | 16.260 | 17.160 | 17.160 | 26,126 |
| 2024-04-26 | 16.000 | 16.260 | 15.940 | 16.240 | 16.240 | 3,377 |
| 2024-04-25 | 16.000 | 16.280 | 15.940 | 16.000 | 16.000 | 8,501 |
| 2024-04-24 | 15.880 | 15.880 | 15.700 | 15.700 | 15.700 | 3,168 |
| 2024-04-23 | 16.000 | 16.000 | 15.780 | 15.880 | 15.880 | 6,218 |
| 2024-04-22 | 15.000 | 17.100 | 14.860 | 16.000 | 16.000 | 40,835 |
| 2024-04-19 | 15.200 | 15.380 | 15.020 | 15.280 | 15.280 | 2,333 |
| 2024-04-18 | 15.000 | 15.240 | 15.000 | 15.200 | 15.200 | 271 |
| 2024-04-17 | 14.800 | 15.300 | 14.780 | 15.100 | 15.100 | 2,089 |
| 2024-04-16 | 15.240 | 15.240 | 14.000 | 14.600 | 14.600 | 7,850 |
| 2024-04-15 | 14.820 | 15.300 | 14.820 | 15.180 | 15.180 | 5,275 |
| 2024-04-12 | 15.480 | 15.480 | 15.000 | 15.060 | 15.060 | 15,118 |
| 2024-04-11 | 15.480 | 15.480 | 15.260 | 15.480 | 15.480 | 2,684 |
| 2024-04-10 | 15.720 | 15.720 | 15.300 | 15.480 | 15.480 | 2,152 |
| 2024-04-09 | 15.880 | 15.900 | 15.400 | 15.400 | 15.400 | 8,392 |
| 2024-04-08 | 15.940 | 16.000 | 15.520 | 15.880 | 15.880 | 5,059 |
| 2024-04-05 | 15.620 | 15.900 | 15.300 | 15.840 | 15.840 | 8,307 |
| 2024-04-04 | 15.500 | 15.900 | 15.180 | 15.400 | 15.400 | 17,701 |
| 2024-04-03 | 15.700 | 15.700 | 15.300 | 15.520 | 15.520 | 4,662 |
| 2024-04-02 | 15.600 | 16.180 | 15.500 | 15.700 | 15.700 | 8,417 |
| 2024-03-28 | 15.600 | 15.700 | 15.200 | 15.500 | 15.500 | 6,039 |
| 2024-03-27 | 15.900 | 15.900 | 15.500 | 15.800 | 15.800 | 5,784 |
| 2024-03-26 | 15.800 | 15.850 | 15.500 | 15.850 | 15.850 | 3,919 |
| 2024-03-25 | 15.800 | 15.800 | 15.600 | 15.800 | 15.800 | 7,061 |
| 2024-03-22 | 15.800 | 15.800 | 15.400 | 15.400 | 15.400 | 20,245 |
| 2024-03-21 | 15.700 | 15.850 | 15.550 | 15.800 | 15.800 | 12,601 |
| 2024-03-20 | 14.900 | 15.850 | 14.700 | 15.500 | 15.500 | 34,643 |
| 2024-03-19 | 14.900 | 14.900 | 14.550 | 14.850 | 14.850 | 3,319 |
| 2024-03-18 | 15.150 | 15.150 | 14.650 | 14.900 | 14.900 | 8,230 |
| 2024-03-15 | 15.000 | 15.300 | 14.600 | 15.000 | 15.000 | 15,417 |
| 2024-03-14 | 15.000 | 15.400 | 15.000 | 15.300 | 15.300 | 9,490 |
| 2024-03-13 | 15.300 | 15.550 | 14.450 | 15.250 | 15.250 | 16,224 |
| 2024-03-12 | 15.650 | 15.650 | 14.100 | 15.400 | 15.400 | 25,992 |
| 2024-03-11 | 15.900 | 15.900 | 15.550 | 15.650 | 15.650 | 3,039 |
| 2024-03-08 | 15.900 | 15.950 | 15.650 | 15.900 | 15.900 | 3,052 |
| 2024-03-07 | 15.950 | 15.950 | 15.500 | 15.900 | 15.900 | 2,923 |
| 2024-03-06 | 15.850 | 16.000 | 15.550 | 15.950 | 15.950 | 6,235 |
| 2024-03-05 | 16.450 | 16.450 | 15.800 | 15.950 | 15.950 | 10,351 |
| 2024-03-04 | 16.350 | 16.500 | 16.100 | 16.350 | 16.350 | 12,421 |
| 2024-03-01 | 15.850 | 16.350 | 15.700 | 16.350 | 16.350 | 38,514 |
| 2024-02-29 | 16.300 | 16.300 | 15.300 | 15.600 | 15.600 | 100,872 |
| 2024-02-28 | 16.200 | 17.000 | 15.900 | 16.100 | 16.100 | 182,644 |
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.