Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	11.150	11.450	11.000	11.000	10.125	21,128
2022-06-27	11.300	11.300	11.000	11.150	10.263	692
2022-06-24	11.150	11.600	10.900	11.150	10.263	29,798
2022-06-23	10.500	11.300	10.500	11.200	10.309	14,110
2022-06-22	10.600	10.600	10.150	10.500	9.665	1,782
2022-06-21	10.450	10.650	10.300	10.650	9.803	1,817
2022-06-20	10.450	10.450	10.000	10.450	9.619	642
2022-06-17	10.400	10.850	10.000	10.500	9.665	1,102
2022-06-15	10.300	10.900	10.000	10.900	10.033	4,095
2022-06-14	10.200	10.250	9.900	10.200	9.388	2,572
2022-06-13	10.400	10.750	9.840	9.840	9.057	10,603
2022-06-10	10.600	10.850	10.450	10.500	9.665	2,720
2022-06-09	10.900	10.900	10.600	10.750	9.895	1,354
2022-06-08	10.750	10.900	10.400	10.900	10.033	2,107
2022-06-07	10.950	10.950	10.500	10.550	9.711	8,070
2022-06-06	11.000	11.200	10.950	10.950	10.079	2,482
2022-06-03	11.300	11.300	10.900	11.250	10.355	2,695
2022-06-02	11.300	11.300	11.100	11.300	10.401	2,316
2022-06-01	11.300	11.300	11.000	11.050	10.171	4,028
2022-05-31	10.950	11.200	10.950	11.200	10.309	4,163
2022-05-30	10.350	10.950	10.350	10.950	10.079	9,883
2022-05-27	11.400	11.400	10.850	10.850	9.987	11,816
2022-05-26	11.100	11.400	11.100	11.400	10.493	1,171
2022-05-25	11.350	11.350	11.300	11.350	10.447	363
2022-05-24	11.000	11.450	11.000	11.300	10.401	5,615
2022-05-23	11.200	11.500	11.150	11.500	10.585	2,716
2022-05-20	11.150	11.150	10.950	11.150	10.263	4,475
2022-05-19	11.000	11.150	10.800	11.000	10.125	749
2022-05-18	10.850	11.600	10.850	11.200	10.309	2,007
2022-05-17	10.800	10.950	10.250	10.850	9.987	19,404
2022-05-16	10.850	10.850	10.750	10.850	9.987	4,201
2022-05-13	10.850	11.000	10.600	10.850	9.987	4,028
2022-05-12	10.900	11.000	10.600	10.850	9.987	8,037
2022-05-11	10.850	11.000	10.850	11.000	10.125	627
2022-05-10	11.100	11.200	10.800	11.000	10.125	4,371
2022-05-09	11.200	11.350	10.900	11.100	10.217	3,664
2022-05-06	11.400	11.400	11.200	11.200	10.309	710
2022-05-05	11.450	11.750	11.200	11.450	10.539	3,837
2022-05-04	11.850	11.850	11.450	11.750	10.815	1,960
2022-05-02	11.800	11.950	11.800	11.850	10.907	1,771
2022-04-29	11.450	11.900	11.450	11.900	10.953	3,484
2022-04-28	11.650	11.650	11.500	11.550	10.631	7,365
2022-04-27	11.950	11.950	11.550	11.550	10.631	688
2022-04-26	11.900	11.950	11.450	11.800	10.861	1,946
2022-04-25	12.000	12.000	11.600	11.750	10.815	5,737
2022-04-22	11.950	12.100	11.750	11.750	10.815	12,194
2022-04-21	12.000	12.100	11.800	12.000	11.045	12,008
2022-04-20	11.800	11.850	11.700	11.850	10.907	7,018
2022-04-19	11.950	11.950	11.700	11.800	10.861	2,518
2022-04-14	11.600	11.950	11.600	11.950	10.999	1,400
2022-04-13	11.900	11.900	11.600	11.600	10.677	314
2022-04-12	11.900	12.000	11.200	11.600	10.677	7,848
2022-04-11	11.850	12.000	11.700	11.900	10.953	6,844
2022-04-08	11.950	11.950	11.850	11.900	10.953	1,840
2022-04-07	12.000	12.000	11.850	12.000	11.045	3,105
2022-04-06	12.000	12.100	11.900	12.000	11.045	1,490
2022-04-05	12.050	12.150	11.900	12.000	11.045	938
2022-04-04	12.000	12.100	11.800	12.100	11.137	3,005
2022-04-01	12.000	12.050	11.850	12.050	11.091	5,410
2022-03-31	11.850	12.100	11.800	12.000	11.045	4,875

← NewerPage 19 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.