Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	18.350	18.750	18.250	18.500	18.500	7,941
2023-11-29	18.200	18.600	18.200	18.300	18.300	14,089
2023-11-28	18.350	18.600	18.150	18.350	18.350	13,232
2023-11-27	18.650	19.100	18.250	18.600	18.600	21,671
2023-11-24	19.050	19.250	18.800	18.800	18.800	24,394
2023-11-23	19.400	19.800	18.450	19.100	19.100	119,526
2023-11-22	21.300	21.500	20.900	21.400	21.400	17,106
2023-11-21	21.200	21.400	21.000	21.300	21.300	8,808
2023-11-20	21.000	21.400	20.800	21.200	21.200	18,620
2023-11-17	21.000	21.100	20.700	20.900	20.900	4,663
2023-11-16	21.100	21.100	20.700	21.000	21.000	5,178
2023-11-15	21.200	21.300	20.800	21.000	21.000	6,410
2023-11-14	21.300	21.300	20.700	21.100	21.100	23,585
2023-11-13	21.200	21.300	20.900	21.300	21.300	4,168
2023-11-10	21.200	21.300	21.000	21.200	21.200	6,791
2023-11-09	20.900	21.300	20.700	21.200	21.200	3,623
2023-11-08	21.300	21.400	20.900	20.900	20.900	6,121
2023-11-07	21.300	21.500	20.900	21.300	21.300	4,414
2023-11-06	21.400	21.500	21.000	21.300	21.300	4,966
2023-11-03	21.200	21.300	20.700	21.300	21.300	8,952
2023-11-02	21.500	21.500	21.200	21.400	21.400	5,814
2023-10-31	21.200	21.300	20.900	21.200	21.200	10,827
2023-10-30	20.500	21.100	20.500	20.900	20.900	23,823
2023-10-27	20.400	20.600	20.200	20.300	20.300	17,228
2023-10-26	20.500	20.500	19.800	20.100	20.100	6,721
2023-10-25	20.600	20.700	20.200	20.300	20.300	10,219
2023-10-24	20.100	20.700	20.100	20.500	20.500	22,724
2023-10-23	19.000	19.950	18.900	19.950	19.950	19,381
2023-10-20	19.200	19.350	18.800	19.000	19.000	25,706
2023-10-19	19.400	19.400	19.050	19.200	19.200	2,502
2023-10-18	19.400	19.500	19.300	19.300	19.300	5,399
2023-10-17	19.400	19.500	19.350	19.450	19.450	3,612
2023-10-16	19.250	19.300	19.000	19.300	19.300	5,696
2023-10-13	18.500	19.450	18.450	19.200	19.200	10,984
2023-10-12	18.900	19.500	18.500	18.500	18.500	6,622
2023-10-11	18.600	18.800	18.500	18.800	18.800	10,638
2023-10-10	18.500	18.600	18.350	18.600	18.600	5,242
2023-10-09	18.400	18.600	18.100	18.450	18.450	9,259
2023-10-06	18.700	18.800	18.350	18.500	18.500	11,346
2023-10-05	18.500	18.700	18.300	18.400	18.400	4,020
2023-10-04	18.300	18.400	18.100	18.400	18.400	2,660
2023-10-03	18.500	18.500	18.100	18.300	18.300	3,937
2023-10-02	18.400	18.600	18.100	18.150	18.150	24,388
2023-09-29	18.400	18.750	18.000	18.400	18.400	41,473
2023-09-28	17.900	18.950	17.900	18.350	18.350	31,788
2023-09-27	18.400	18.400	17.550	17.850	17.850	9,118
2023-09-26	18.300	18.500	18.100	18.150	18.150	11,910
2023-09-25	19.250	19.400	19.050	19.050	18.050	12,416
2023-09-22	19.400	19.400	18.950	19.300	18.287	9,282
2023-09-21	19.400	19.600	19.100	19.400	18.382	9,837
2023-09-20	19.450	19.600	19.000	19.450	18.429	5,516
2023-09-19	19.200	19.500	18.550	19.100	18.097	8,098
2023-09-18	19.200	19.350	19.050	19.200	18.192	2,705
2023-09-15	18.850	19.200	18.850	19.200	18.192	4,362
2023-09-14	19.600	19.600	18.700	18.850	17.861	11,784
2023-09-13	19.450	19.600	18.900	19.500	18.476	6,645
2023-09-12	19.750	19.750	19.200	19.300	18.287	3,157
2023-09-11	19.700	19.750	19.600	19.750	18.713	1,673
2023-09-08	19.700	19.700	19.250	19.600	18.571	1,925
2023-09-07	19.750	19.750	19.000	19.250	18.240	3,631

← NewerPage 13 of 21 · 1,251 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.