Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	11.900	12.150	11.800	11.900	10.953	4,141
2022-03-29	12.000	12.300	11.850	11.900	10.953	10,717
2022-03-28	12.050	12.150	11.950	12.100	11.137	1,967
2022-03-25	12.150	12.150	12.000	12.150	11.183	5,665
2022-03-24	12.100	12.100	11.950	12.100	11.137	4,144
2022-03-23	12.050	12.150	11.850	12.150	11.183	8,350
2022-03-22	11.700	12.100	11.700	12.050	11.091	4,152
2022-03-21	11.800	11.850	11.600	11.700	10.769	16,002
2022-03-18	12.200	12.200	11.700	11.750	10.815	8,845
2022-03-17	12.100	12.450	12.000	12.150	11.183	8,759
2022-03-16	11.700	12.100	11.700	12.100	11.137	4,717
2022-03-15	11.700	11.800	11.300	11.700	10.769	2,671
2022-03-14	11.850	11.850	11.600	11.850	10.907	4,902
2022-03-11	11.500	12.100	11.500	11.900	10.953	4,449
2022-03-10	11.600	11.600	11.150	11.500	10.585	1,384
2022-03-09	11.400	11.600	11.100	11.450	10.539	7,714
2022-03-08	11.350	11.600	11.000	11.150	10.263	17,787
2022-03-07	11.400	11.400	10.700	11.350	10.447	22,479
2022-03-04	11.000	11.500	11.000	11.500	10.585	12,225
2022-03-03	12.000	12.150	10.900	11.000	10.125	55,613
2022-03-02	12.500	12.700	12.000	12.000	11.045	27,320
2022-03-01	13.150	13.700	12.550	12.550	11.552	20,746
2022-02-28	12.000	13.500	11.500	13.150	12.104	24,615
2022-02-25	10.950	12.000	10.950	12.000	11.045	18,689
2022-02-24	11.500	11.500	10.500	11.100	10.217	62,632
2022-02-23	12.250	12.400	12.000	12.350	11.367	2,123
2022-02-22	11.650	12.250	11.650	12.250	11.275	11,432
2022-02-21	12.350	12.350	11.600	12.050	11.091	11,898
2022-02-18	12.450	12.450	12.100	12.250	11.275	780
2022-02-17	12.300	12.600	12.050	12.350	11.367	18,806
2022-02-16	12.500	12.500	12.250	12.400	11.413	2,481
2022-02-15	11.900	12.400	11.900	12.350	11.367	11,133
2022-02-14	12.300	12.350	11.800	12.050	11.091	39,014
2022-02-11	12.700	12.700	12.400	12.450	11.459	7,744
2022-02-10	12.700	12.850	12.500	12.600	11.598	15,998
2022-02-09	12.800	13.000	12.750	12.800	11.782	3,454
2022-02-08	13.000	13.000	12.800	13.000	11.966	1,497
2022-02-07	12.900	13.000	12.850	13.000	11.966	1,442
2022-02-04	13.150	13.150	12.900	13.100	12.058	306
2022-02-03	12.900	13.050	12.750	12.950	11.920	3,437
2022-02-02	12.700	13.150	12.700	13.150	12.104	4,609
2022-02-01	13.100	13.200	12.700	13.000	11.966	4,228
2022-01-31	13.100	13.250	12.600	13.000	11.966	6,613
2022-01-28	12.700	13.400	12.600	13.200	12.150	9,546
2022-01-27	12.900	13.200	12.650	13.000	11.966	3,633
2022-01-26	12.700	13.300	12.700	13.000	11.966	4,994
2022-01-25	12.650	12.900	12.400	12.750	11.736	8,833
2022-01-24	13.400	13.550	12.150	12.300	11.321	83,332
2022-01-21	13.650	13.800	12.950	13.450	12.380	14,345
2022-01-20	13.700	14.150	13.400	13.600	12.518	7,257
2022-01-19	13.600	13.900	13.500	13.800	12.702	9,723
2022-01-18	13.950	14.200	13.550	14.150	13.024	7,627
2022-01-17	14.250	14.250	14.000	14.200	13.070	2,075
2022-01-14	14.000	14.250	14.000	14.200	13.070	5,390
2022-01-13	13.950	14.250	13.650	13.850	12.748	7,759
2022-01-12	14.450	14.500	13.900	13.900	12.794	10,351
2022-01-11	14.150	14.500	13.900	14.500	13.346	7,967
2022-01-10	13.500	14.150	13.500	14.150	13.024	17,035
2022-01-07	13.300	13.500	12.950	13.500	12.426	7,552
2022-01-05	13.050	13.300	12.950	13.100	12.058	8,613

← NewerPage 20 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.