Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	11.900	12.400	11.900	12.400	11.749	4,382
2022-09-20	12.400	12.400	12.200	12.300	11.654	311
2022-09-19	12.100	12.300	12.100	12.100	11.465	512
2022-09-16	12.300	12.400	12.300	12.400	11.749	1,212
2022-09-15	12.350	12.500	12.100	12.500	11.844	2,153
2022-09-14	12.300	12.350	12.300	12.350	11.702	539
2022-09-13	12.200	12.350	12.000	12.300	11.654	9,701
2022-09-12	12.100	12.350	12.000	12.200	11.560	1,102
2022-09-09	12.300	12.300	12.000	12.200	11.560	1,602
2022-09-08	12.200	12.500	11.950	12.200	11.560	3,507
2022-09-07	12.100	12.500	11.900	12.500	11.844	9,586
2022-09-06	12.450	12.450	12.150	12.150	11.512	262
2022-09-05	12.550	12.550	12.300	12.500	11.844	1,098
2022-09-02	12.550	12.550	12.300	12.500	11.844	2,511
2022-09-01	12.650	12.650	12.300	12.400	11.749	5,058
2022-08-31	12.300	12.850	12.300	12.850	12.176	7,685
2022-08-30	12.850	12.850	12.350	12.750	12.081	3,042
2022-08-29	13.000	13.000	12.300	12.400	11.749	15,249
2022-08-26	12.600	13.000	12.200	13.000	12.318	26,393
2022-08-25	12.450	12.600	12.200	12.600	11.939	3,047
2022-08-24	12.400	12.650	12.250	12.450	11.797	6,553
2022-08-23	11.550	12.400	11.550	12.300	11.654	7,374
2022-08-22	12.000	12.000	11.700	11.700	11.086	94
2022-08-19	12.100	12.300	11.700	12.000	11.370	8,500
2022-08-18	12.300	12.350	12.100	12.350	11.702	2,120
2022-08-17	12.300	12.350	12.000	12.350	11.702	5,719
2022-08-16	12.150	12.300	12.000	12.300	11.654	12,970
2022-08-12	11.750	12.150	11.650	12.150	11.512	3,700
2022-08-11	11.800	11.800	11.500	11.750	11.133	8,964
2022-08-10	11.550	11.800	11.550	11.800	11.181	2,416
2022-08-09	11.500	11.550	11.100	11.300	10.707	3,064
2022-08-08	11.200	11.450	11.100	11.350	10.754	5,058
2022-08-05	11.150	11.400	11.150	11.400	10.802	3,354
2022-08-04	11.000	11.150	11.000	11.150	10.565	393
2022-08-03	11.050	11.050	11.050	11.050	10.470	400
2022-08-02	11.000	11.200	11.000	11.200	10.612	357
2022-08-01	10.900	11.200	10.900	11.200	10.612	2,504
2022-07-29	11.000	11.200	10.900	11.200	10.612	1,642
2022-07-28	10.900	11.000	10.850	10.900	10.328	1,662
2022-07-27	11.000	11.200	10.900	11.200	10.309	353
2022-07-26	11.150	11.200	10.900	10.900	10.033	5,427
2022-07-25	10.900	11.000	10.900	10.900	10.033	368
2022-07-22	11.150	11.150	10.900	10.900	10.033	2,080
2022-07-21	11.150	11.150	10.850	10.950	10.079	6,407
2022-07-20	10.950	11.150	10.950	11.150	10.263	2,137
2022-07-19	11.150	11.150	10.900	11.150	10.263	6,035
2022-07-18	10.900	11.100	10.900	11.100	10.217	1,254
2022-07-15	11.000	11.150	10.800	11.150	10.263	3,511
2022-07-14	10.950	11.150	10.900	11.150	10.263	802
2022-07-13	11.250	11.300	11.000	11.200	10.309	5,057
2022-07-12	11.000	11.300	10.900	11.300	10.401	6,797
2022-07-11	10.950	11.350	10.850	11.350	10.447	4,477
2022-07-08	10.900	10.950	10.700	10.950	10.079	754
2022-07-07	10.800	11.000	10.700	11.000	10.125	2,324
2022-07-06	10.750	10.800	10.700	10.700	9.849	1,791
2022-07-05	10.700	10.900	10.600	10.900	10.033	1,096
2022-07-04	10.700	11.000	10.700	11.000	10.125	483
2022-07-01	10.700	11.100	10.700	11.000	10.125	525
2022-06-30	11.050	11.200	11.000	11.000	10.125	909
2022-06-29	11.050	11.200	10.500	11.200	10.309	4,579

← NewerPage 18 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.