Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	15.450	15.950	15.200	15.900	15.065	8,922
2022-12-15	15.700	15.800	15.400	15.450	14.639	5,295
2022-12-14	15.900	15.900	15.650	15.900	15.065	12,773
2022-12-13	15.350	15.900	15.350	15.900	15.065	26,080
2022-12-12	15.500	15.500	15.050	15.150	14.355	11,577
2022-12-09	15.700	15.800	15.350	15.350	14.544	5,713
2022-12-08	15.400	15.700	15.000	15.700	14.876	25,941
2022-12-07	15.300	15.650	15.050	15.400	14.592	22,485
2022-12-06	14.900	15.300	14.700	15.100	14.307	29,087
2022-12-05	15.000	15.400	14.600	14.800	14.023	21,508
2022-12-02	14.900	15.200	14.450	14.900	14.118	40,324
2022-12-01	14.850	14.950	14.700	14.900	14.118	38,204
2022-11-30	14.400	14.900	14.200	14.700	13.928	16,604
2022-11-29	14.250	14.400	13.550	14.350	13.597	17,842
2022-11-28	13.900	15.000	13.550	14.050	13.313	60,621
2022-11-25	13.950	14.050	13.500	13.900	13.170	125,724
2022-11-24	13.800	14.800	13.800	13.950	13.218	91,225
2022-11-23	12.950	13.400	12.800	13.400	12.697	11,604
2022-11-22	12.800	12.850	12.650	12.800	12.128	921
2022-11-21	12.850	12.900	12.500	12.700	12.033	4,873
2022-11-18	12.650	12.900	12.500	12.900	12.223	1,300
2022-11-17	12.550	12.800	12.500	12.650	11.986	2,699
2022-11-16	12.700	12.850	12.100	12.800	12.128	6,026
2022-11-15	13.000	13.150	12.800	13.100	12.412	1,502
2022-11-14	13.150	13.150	12.550	13.100	12.412	5,817
2022-11-10	12.500	13.200	12.500	13.000	12.318	5,662
2022-11-09	12.900	12.900	12.200	12.750	12.081	5,400
2022-11-08	12.950	13.300	12.700	12.850	12.176	5,518
2022-11-07	13.000	13.500	12.650	13.350	12.649	18,477
2022-11-04	12.600	13.500	12.450	13.000	12.318	29,074
2022-11-03	12.300	12.500	12.300	12.500	11.844	10,761
2022-11-02	12.050	12.300	11.900	12.300	11.654	12,569
2022-10-31	12.000	12.200	11.500	11.900	11.275	7,721
2022-10-28	12.200	12.200	11.750	12.100	11.465	2,699
2022-10-27	11.800	12.200	11.800	12.000	11.370	34,387
2022-10-26	11.800	11.800	11.500	11.800	11.181	1,278
2022-10-25	11.800	11.800	11.700	11.800	11.181	653
2022-10-24	11.700	11.800	11.400	11.700	11.086	1,355
2022-10-21	11.800	11.800	11.500	11.500	10.896	3,710
2022-10-20	11.600	11.850	11.600	11.750	11.133	2,067
2022-10-19	11.950	12.450	11.800	11.800	11.181	6,472
2022-10-18	12.150	12.200	11.400	11.950	11.323	6,374
2022-10-17	11.850	12.200	11.850	12.000	11.370	4,060
2022-10-14	11.800	11.800	11.800	11.800	11.181	200
2022-10-13	11.800	11.800	11.700	11.800	11.181	924
2022-10-12	11.700	11.950	11.700	11.950	11.323	1,098
2022-10-11	11.700	11.700	11.400	11.700	11.086	107
2022-10-10	11.700	11.800	11.450	11.450	10.849	1,627
2022-10-07	11.650	11.900	11.350	11.700	11.086	3,129
2022-10-06	12.000	12.000	11.400	11.650	11.039	4,448
2022-10-05	11.850	12.000	11.450	11.950	11.323	3,262
2022-10-04	12.000	12.000	11.550	11.700	11.086	413
2022-10-03	11.800	12.000	11.400	11.850	11.228	3,393
2022-09-30	11.850	12.050	11.550	11.800	11.181	8,390
2022-09-29	12.100	12.150	11.800	11.850	11.228	3,219
2022-09-28	12.700	12.800	11.800	12.000	11.370	13,445
2022-09-27	11.700	12.700	11.500	12.450	11.797	4,490
2022-09-26	12.700	12.700	11.350	11.500	10.896	31,814
2022-09-23	12.500	12.750	12.200	12.600	11.939	13,176
2022-09-22	12.200	12.500	12.200	12.450	11.797	2,216

← NewerPage 17 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.