Ailleron S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 15.000 | 15.500 | 14.980 | 15.300 | 15.300 | 5,376 |
| 2026-07-23 | 15.140 | 15.460 | 15.020 | 15.060 | 15.060 | 5,618 |
| 2026-07-22 | 15.000 | 15.180 | 14.920 | 15.140 | 15.140 | 10,093 |
| 2026-07-21 | 14.960 | 15.000 | 14.820 | 15.000 | 15.000 | 4,958 |
| 2026-07-20 | 14.980 | 15.000 | 14.700 | 14.960 | 14.960 | 4,972 |
| 2026-07-17 | 14.900 | 15.060 | 14.600 | 15.000 | 15.000 | 5,883 |
| 2026-07-16 | 14.600 | 15.080 | 14.600 | 14.900 | 14.900 | 3,491 |
| 2026-07-15 | 15.060 | 15.060 | 14.600 | 14.900 | 14.900 | 7,399 |
| 2026-07-14 | 15.260 | 15.260 | 14.840 | 15.000 | 15.000 | 5,646 |
| 2026-07-13 | 14.540 | 15.200 | 14.500 | 15.100 | 15.100 | 13,324 |
| 2026-07-10 | 14.320 | 14.920 | 14.320 | 14.540 | 14.540 | 12,384 |
| 2026-07-09 | 14.700 | 15.380 | 14.000 | 14.300 | 14.300 | 117,919 |
| 2026-07-08 | 15.400 | 15.560 | 14.900 | 15.000 | 15.000 | 12,955 |
| 2026-07-07 | 15.840 | 15.840 | 15.320 | 15.480 | 15.480 | 4,421 |
| 2026-07-06 | 15.400 | 15.820 | 15.280 | 15.580 | 15.580 | 4,513 |
| 2026-07-03 | 15.760 | 15.760 | 15.200 | 15.400 | 15.400 | 6,535 |
| 2026-07-02 | 15.700 | 15.780 | 15.520 | 15.600 | 15.600 | 4,362 |
| 2026-07-01 | 15.640 | 15.800 | 14.880 | 15.780 | 15.780 | 15,632 |
| 2026-06-30 | 15.780 | 15.780 | 15.540 | 15.780 | 15.780 | 1,765 |
| 2026-06-29 | 15.900 | 16.180 | 15.580 | 15.780 | 15.780 | 4,753 |
| 2026-06-26 | 15.700 | 15.900 | 15.640 | 15.780 | 15.780 | 16,835 |
| 2026-06-25 | 15.800 | 16.140 | 15.800 | 16.100 | 16.100 | 2,698 |
| 2026-06-24 | 16.100 | 16.200 | 15.800 | 16.140 | 16.140 | 1,410 |
| 2026-06-23 | 16.380 | 16.420 | 15.540 | 16.100 | 16.100 | 17,610 |
| 2026-06-22 | 16.360 | 16.380 | 16.180 | 16.360 | 16.360 | 5,945 |
| 2026-06-19 | 16.440 | 16.440 | 16.120 | 16.360 | 16.360 | 1,891 |
| 2026-06-18 | 16.460 | 16.460 | 16.140 | 16.300 | 16.300 | 3,573 |
| 2026-06-17 | 16.760 | 16.760 | 16.240 | 16.480 | 16.480 | 4,241 |
| 2026-06-16 | 16.920 | 16.920 | 16.440 | 16.780 | 16.780 | 4,464 |
| 2026-06-15 | 16.740 | 16.900 | 16.200 | 16.900 | 16.900 | 9,999 |
| 2026-06-12 | 17.100 | 17.200 | 16.720 | 16.720 | 16.720 | 3,956 |
| 2026-06-11 | 16.800 | 17.100 | 16.620 | 17.100 | 17.100 | 6,381 |
| 2026-06-10 | 16.600 | 17.000 | 16.320 | 16.940 | 16.940 | 8,047 |
| 2026-06-09 | 16.400 | 16.660 | 16.100 | 16.640 | 16.640 | 6,936 |
| 2026-06-08 | 16.400 | 16.400 | 15.080 | 16.400 | 16.400 | 17,118 |
| 2026-06-05 | 16.260 | 16.420 | 16.140 | 16.380 | 16.380 | 11,212 |
| 2026-06-03 | 16.580 | 16.580 | 16.160 | 16.260 | 16.260 | 3,326 |
| 2026-06-02 | 16.600 | 16.600 | 16.220 | 16.500 | 16.500 | 3,521 |
| 2026-06-01 | 16.360 | 16.660 | 16.220 | 16.320 | 16.320 | 2,137 |
| 2026-05-29 | 16.580 | 16.580 | 16.120 | 16.260 | 16.260 | 12,826 |
| 2026-05-28 | 16.800 | 16.800 | 16.240 | 16.240 | 16.240 | 7,271 |
| 2026-05-27 | 16.980 | 17.000 | 16.720 | 16.780 | 16.780 | 5,400 |
| 2026-05-26 | 17.100 | 17.500 | 16.880 | 16.980 | 16.980 | 14,054 |
| 2026-05-25 | 17.180 | 17.180 | 16.500 | 17.080 | 17.080 | 6,545 |
| 2026-05-22 | 17.080 | 17.160 | 17.000 | 17.080 | 17.080 | 3,354 |
| 2026-05-21 | 17.300 | 17.300 | 16.940 | 17.040 | 17.040 | 1,326 |
| 2026-05-20 | 17.300 | 17.300 | 16.920 | 17.300 | 17.300 | 2,730 |
| 2026-05-19 | 17.340 | 17.400 | 17.300 | 17.300 | 17.300 | 8,834 |
| 2026-05-18 | 17.340 | 17.400 | 17.060 | 17.340 | 17.340 | 5,498 |
| 2026-05-15 | 17.000 | 17.400 | 16.880 | 17.340 | 17.340 | 5,146 |
| 2026-05-14 | 17.200 | 17.200 | 16.900 | 17.040 | 17.040 | 6,438 |
| 2026-05-13 | 17.000 | 17.300 | 16.880 | 17.080 | 17.080 | 5,577 |
| 2026-05-12 | 17.120 | 17.400 | 17.020 | 17.020 | 17.020 | 3,711 |
| 2026-05-11 | 17.100 | 17.380 | 16.800 | 16.800 | 16.800 | 6,287 |
| 2026-05-08 | 17.100 | 17.420 | 16.920 | 17.200 | 17.200 | 5,445 |
| 2026-05-07 | 17.440 | 17.440 | 17.100 | 17.340 | 17.340 | 3,845 |
| 2026-05-06 | 17.540 | 17.640 | 17.200 | 17.480 | 17.480 | 12,343 |
| 2026-05-05 | 17.500 | 17.800 | 16.900 | 17.500 | 17.500 | 8,022 |
| 2026-05-04 | 17.620 | 17.640 | 16.860 | 17.500 | 17.500 | 8,051 |
| 2026-04-30 | 16.760 | 17.600 | 16.500 | 17.580 | 17.580 | 16,995 |
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.