Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	19.600	20.300	19.550	20.300	19.234	18,948
2023-03-13	19.950	20.300	19.450	19.850	18.808	34,418
2023-03-10	20.700	20.900	19.350	19.950	18.903	87,644
2023-03-09	21.100	21.200	20.800	21.000	19.898	15,578
2023-03-08	21.300	21.500	20.900	21.100	19.992	14,647
2023-03-07	21.700	21.800	21.300	21.300	20.182	7,356
2023-03-06	21.400	22.000	21.100	21.700	20.561	22,726
2023-03-03	20.700	21.500	20.700	21.400	20.277	23,164
2023-03-02	21.500	21.500	20.500	20.500	19.424	19,207
2023-03-01	21.700	21.700	20.600	21.500	20.371	52,653
2023-02-28	21.000	21.700	20.700	21.500	20.371	7,238
2023-02-27	21.000	21.000	20.700	21.000	19.898	11,038
2023-02-24	21.400	21.400	20.700	21.000	19.898	15,433
2023-02-23	21.300	21.900	21.000	21.200	20.087	5,753
2023-02-22	21.400	21.400	20.600	21.000	19.898	36,031
2023-02-21	22.500	22.500	21.500	21.700	20.561	14,373
2023-02-20	21.300	22.600	21.300	22.400	21.224	23,136
2023-02-17	21.000	21.500	20.800	21.500	20.371	3,676
2023-02-16	20.800	21.400	20.800	21.200	20.087	4,974
2023-02-15	21.200	21.200	20.400	21.000	19.898	7,183
2023-02-14	20.500	21.500	20.400	21.200	20.087	26,533
2023-02-13	20.800	20.800	19.800	20.200	19.140	44,624
2023-02-10	21.900	21.900	20.300	20.800	19.708	31,862
2023-02-09	20.600	22.600	20.600	21.900	20.750	41,215
2023-02-08	19.000	20.800	18.800	20.800	19.708	56,966
2023-02-07	20.100	20.100	18.700	19.200	18.192	36,440
2023-02-06	20.100	20.500	20.100	20.100	19.045	8,800
2023-02-03	20.100	20.500	19.650	20.000	18.950	19,964
2023-02-02	19.600	20.200	19.600	20.100	19.045	40,502
2023-02-01	18.900	19.700	18.750	19.450	18.429	40,823
2023-01-31	19.000	19.000	18.650	18.850	17.861	4,448
2023-01-30	18.950	18.950	18.550	18.900	17.908	22,296
2023-01-27	17.950	18.700	17.950	18.550	17.576	39,129
2023-01-26	17.750	18.400	17.750	18.000	17.055	11,391
2023-01-25	17.600	17.950	17.550	17.750	16.818	10,490
2023-01-24	17.650	17.850	17.650	17.700	16.771	7,999
2023-01-23	17.800	17.850	17.650	17.700	16.771	5,358
2023-01-20	17.400	17.900	17.400	17.700	16.771	11,388
2023-01-19	17.700	17.700	17.350	17.600	16.676	10,302
2023-01-18	17.600	17.950	17.600	17.750	16.818	5,559
2023-01-17	18.000	18.150	17.500	17.950	17.008	10,845
2023-01-16	17.800	18.050	17.550	18.000	17.055	14,637
2023-01-13	17.650	17.900	17.600	17.600	16.676	5,169
2023-01-12	17.650	17.800	17.500	17.800	16.866	2,854
2023-01-11	17.700	17.900	17.300	17.650	16.724	12,879
2023-01-10	18.050	18.050	17.600	17.950	17.008	24,942
2023-01-09	18.300	18.300	18.100	18.100	17.150	10,371
2023-01-05	18.200	18.400	18.050	18.300	17.339	27,183
2023-01-04	18.200	18.300	18.100	18.250	17.292	8,212
2023-01-03	18.150	18.450	17.500	18.250	17.292	37,908
2023-01-02	17.200	17.750	17.100	17.750	16.818	31,507
2022-12-30	17.500	17.600	16.800	16.800	15.918	34,389
2022-12-29	17.100	17.450	17.000	17.450	16.534	30,457
2022-12-28	17.000	17.100	16.300	17.000	16.108	18,553
2022-12-27	16.800	17.200	16.800	16.950	16.060	32,593
2022-12-23	16.900	17.100	16.800	16.900	16.013	12,129
2022-12-22	17.150	17.200	16.950	16.950	16.060	11,233
2022-12-21	16.700	17.200	16.350	17.150	16.250	17,758
2022-12-20	16.600	16.700	16.300	16.650	15.776	25,587
2022-12-19	15.800	16.850	15.750	16.650	15.776	55,692

← NewerPage 16 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.