Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	19.850	19.850	19.050	19.400	18.382	6,936
2023-09-05	19.950	19.950	19.550	19.900	18.855	5,186
2023-09-04	19.900	20.000	19.700	19.950	18.903	6,691
2023-09-01	19.500	19.850	19.400	19.850	18.808	12,686
2023-08-31	19.800	19.850	19.200	19.550	18.524	14,013
2023-08-30	19.500	19.700	18.900	19.600	18.571	37,600
2023-08-29	18.500	18.500	18.300	18.400	17.434	9,205
2023-08-28	18.650	18.650	18.350	18.500	17.529	1,269
2023-08-25	18.650	18.650	18.250	18.650	17.671	3,457
2023-08-24	18.500	18.600	18.350	18.600	17.624	3,106
2023-08-23	18.650	18.650	18.200	18.350	17.387	6,560
2023-08-22	18.500	18.650	18.500	18.650	17.671	6,013
2023-08-21	18.600	18.650	18.500	18.550	17.576	3,381
2023-08-18	18.800	18.800	18.200	18.600	17.624	8,268
2023-08-17	18.950	18.950	18.300	18.800	17.813	14,232
2023-08-16	19.000	19.300	18.250	19.300	18.287	20,433
2023-08-14	19.050	19.150	18.850	18.850	17.861	4,770
2023-08-11	19.000	19.450	18.850	18.950	17.955	3,354
2023-08-10	18.900	19.450	18.900	19.200	18.192	6,172
2023-08-09	18.850	19.250	18.850	18.900	17.908	3,183
2023-08-08	19.400	19.550	18.900	19.100	18.097	11,815
2023-08-07	18.900	19.900	18.700	19.400	18.382	12,271
2023-08-04	19.350	19.350	19.100	19.100	18.097	6,704
2023-08-03	19.250	19.350	18.850	19.200	18.192	8,744
2023-08-02	19.700	19.700	19.250	19.450	18.429	20,521
2023-08-01	19.800	19.950	19.700	19.850	18.808	2,476
2023-07-31	19.950	20.000	19.700	19.700	18.666	1,518
2023-07-28	19.950	20.100	19.700	19.700	18.666	7,217
2023-07-27	19.900	20.200	19.700	19.950	18.903	6,131
2023-07-26	20.200	20.200	19.850	20.000	18.950	4,161
2023-07-25	19.800	20.200	19.600	20.100	19.045	9,944
2023-07-24	19.950	20.200	19.750	19.950	18.903	5,097
2023-07-21	19.800	19.900	19.550	19.900	18.855	3,739
2023-07-20	19.950	19.950	19.600	19.800	18.761	7,012
2023-07-19	20.000	20.400	19.800	20.000	18.950	10,885
2023-07-18	20.000	20.000	19.700	19.950	18.903	5,744
2023-07-17	19.800	20.500	19.650	19.950	18.903	24,179
2023-07-14	19.500	20.000	19.500	19.950	18.903	7,295
2023-07-13	19.700	19.700	19.400	19.600	18.571	8,982
2023-07-12	19.800	20.100	19.400	19.700	18.666	39,294
2023-07-11	19.700	20.000	19.600	19.800	18.761	8,675
2023-07-10	19.300	19.700	19.250	19.700	18.666	5,839
2023-07-07	19.500	19.500	19.200	19.300	18.287	4,801
2023-07-06	19.550	19.550	19.300	19.300	18.287	4,779
2023-07-05	19.400	19.700	19.300	19.400	18.382	6,451
2023-07-04	19.550	19.600	19.000	19.300	18.287	8,915
2023-07-03	19.800	19.800	19.450	19.550	18.524	3,410
2023-06-30	19.600	20.000	19.500	19.800	18.761	4,616
2023-06-29	19.950	20.000	19.600	20.000	18.950	4,986
2023-06-28	20.000	20.000	19.500	19.950	18.903	3,741
2023-06-27	20.300	20.300	19.350	19.600	18.571	16,194
2023-06-26	20.200	20.500	20.100	20.200	19.140	4,866
2023-06-23	20.700	20.700	20.200	20.200	19.140	3,774
2023-06-22	20.400	20.700	20.000	20.600	19.519	11,626
2023-06-21	19.400	21.000	19.400	20.700	19.613	21,689
2023-06-20	19.300	19.800	19.200	19.350	18.334	8,675
2023-06-19	19.750	19.750	19.250	19.400	18.382	7,114
2023-06-16	19.500	19.600	19.250	19.500	18.476	5,690
2023-06-15	19.700	19.800	18.700	19.600	18.571	24,698
2023-06-14	20.300	20.300	19.600	19.900	18.855	32,116

← NewerPage 14 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.