Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	13.050	13.300	12.950	13.100	12.058	8,613
2022-01-04	13.200	13.450	12.900	13.050	12.012	4,553
2022-01-03	12.650	13.150	12.550	13.150	12.104	22,585
2021-12-30	12.950	13.350	12.000	12.000	11.045	41,543
2021-12-29	12.750	13.300	12.500	13.150	12.104	32,785
2021-12-28	13.250	13.500	12.700	12.700	11.690	28,081
2021-12-27	13.100	13.250	12.750	13.000	11.966	9,315
2021-12-23	12.900	13.250	12.900	13.050	12.012	23,581
2021-12-22	12.600	12.700	12.400	12.500	11.505	19,935
2021-12-21	12.450	12.700	12.450	12.550	11.552	8,875
2021-12-20	12.650	12.750	12.350	12.500	11.505	27,056
2021-12-17	12.650	12.750	12.600	12.750	11.736	2,054
2021-12-16	12.600	12.650	12.300	12.650	11.644	4,152
2021-12-15	12.500	12.550	12.100	12.550	11.552	19,476
2021-12-14	12.550	12.700	12.050	12.450	11.459	26,707
2021-12-13	13.000	13.000	12.500	12.600	11.598	32,828
2021-12-10	13.350	13.350	12.750	12.950	11.920	17,472
2021-12-09	13.400	13.400	13.000	13.200	12.150	7,716
2021-12-08	13.250	13.400	13.000	13.300	12.242	13,653
2021-12-07	13.050	13.250	12.750	13.250	12.196	15,151
2021-12-06	12.750	13.100	12.700	13.000	11.966	17,176
2021-12-03	12.850	12.850	12.700	12.750	11.736	13,967
2021-12-02	12.750	12.850	12.600	12.700	11.690	37,469
2021-12-01	13.100	13.200	12.600	12.800	11.782	17,392
2021-11-30	13.550	14.100	12.700	13.100	12.058	118,546
2021-11-29	12.600	13.200	12.600	13.200	12.150	11,557
2021-11-26	13.000	13.000	12.650	12.650	11.644	25,894
2021-11-25	13.450	13.450	12.950	13.200	12.150	1,628
2021-11-24	12.950	13.250	12.800	13.250	12.196	10,847
2021-11-23	12.950	12.950	12.650	12.800	11.782	3,964
2021-11-22	12.950	13.000	12.800	12.800	11.782	3,092
2021-11-19	12.850	13.200	12.750	13.000	11.966	3,931
2021-11-18	13.200	13.200	12.850	13.000	11.966	3,926
2021-11-17	13.300	13.700	13.250	13.400	12.334	1,496
2021-11-16	13.450	13.450	13.300	13.400	12.334	4,952
2021-11-15	13.900	13.900	13.250	13.400	12.334	4,173
2021-11-12	13.700	13.950	13.550	13.750	12.656	2,198
2021-11-10	13.800	13.900	13.450	13.650	12.564	1,798
2021-11-09	14.200	14.200	13.500	13.700	12.610	5,368
2021-11-08	13.950	14.200	13.700	14.150	13.024	10,513
2021-11-05	13.850	14.000	13.650	13.950	12.840	8,864
2021-11-04	13.000	14.250	12.950	13.650	12.564	16,481
2021-11-03	13.000	13.300	12.900	13.000	11.966	8,487
2021-11-02	13.250	13.250	12.750	13.100	12.058	5,305
2021-10-29	12.900	13.300	12.550	13.250	12.196	11,535
2021-10-28	12.600	12.900	12.400	12.900	11.874	25,145
2021-10-27	12.600	12.800	12.350	12.600	11.598	66,883
2021-10-26	12.950	12.950	12.500	12.650	11.644	82,753
2021-10-25	13.700	13.700	12.550	12.950	11.920	57,411
2021-10-22	13.550	13.700	13.400	13.600	12.518	10,560
2021-10-21	13.800	13.800	13.550	13.550	12.472	11,632

← NewerPage 21 of 21 · 1,251 trading days

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.