Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	15.260	15.260	15.120	15.260	15.260	2,247
2025-10-30	15.300	15.300	15.120	15.260	15.260	4,615
2025-10-29	15.420	15.600	15.020	15.120	15.120	12,976
2025-10-28	15.980	16.200	15.200	15.400	15.400	12,444
2025-10-27	16.260	16.300	15.900	15.960	15.960	6,478
2025-10-24	16.500	16.520	16.220	16.240	16.240	4,084
2025-10-23	16.800	16.800	16.500	16.500	16.500	2,615
2025-10-22	16.600	16.760	16.520	16.600	16.600	5,456
2025-10-21	16.220	16.600	16.000	16.600	16.600	13,494
2025-10-20	16.040	16.320	16.020	16.320	16.320	2,243
2025-10-17	16.300	16.320	16.040	16.040	16.040	4,670
2025-10-16	16.200	16.480	16.200	16.320	16.320	1,630
2025-10-15	16.140	16.580	16.100	16.200	16.200	3,453
2025-10-14	16.200	16.600	16.120	16.160	16.160	4,911
2025-10-13	16.300	16.300	16.000	16.180	16.180	8,564
2025-10-10	16.580	16.580	16.320	16.320	16.320	4,178
2025-10-09	17.000	17.060	16.180	16.600	16.600	13,644
2025-10-08	17.020	17.140	16.800	16.800	16.800	8,062
2025-10-07	17.400	17.400	16.840	17.020	17.020	10,488
2025-10-06	17.080	17.340	17.080	17.200	17.200	6,545
2025-10-03	17.160	17.180	16.820	17.060	17.060	8,372
2025-10-02	17.000	17.200	16.900	17.200	17.200	6,755
2025-10-01	17.000	17.260	16.660	17.000	17.000	28,096
2025-09-30	17.500	17.760	17.200	17.380	17.380	29,609
2025-09-29	18.600	18.720	18.320	18.720	18.720	6,113
2025-09-26	18.100	18.500	18.000	18.240	18.240	3,239
2025-09-25	18.080	18.100	18.020	18.100	18.100	1,554
2025-09-24	18.000	18.100	18.000	18.080	18.080	2,450
2025-09-23	18.620	18.700	18.060	18.060	18.060	4,044
2025-09-22	18.800	18.800	18.340	18.560	18.560	2,357
2025-09-19	18.100	18.800	17.980	18.800	18.800	4,631
2025-09-18	18.160	18.240	17.980	18.100	18.100	676
2025-09-17	18.300	18.300	17.920	17.920	17.920	6,736
2025-09-16	18.860	18.860	18.180	18.200	18.200	6,526
2025-09-15	18.860	18.860	18.500	18.860	18.860	10,239
2025-09-12	17.900	18.940	17.800	18.940	18.940	37,522
2025-09-11	17.900	17.980	17.680	17.860	17.860	7,636
2025-09-10	18.040	18.040	17.540	17.840	17.840	9,782
2025-09-09	18.000	18.180	17.960	18.020	18.020	7,311
2025-09-08	18.300	18.300	18.120	18.160	18.160	4,980
2025-09-05	18.320	18.480	17.420	18.300	18.300	15,530
2025-09-04	18.800	18.880	18.300	18.320	18.320	2,853
2025-09-03	18.280	19.000	18.240	18.680	18.680	4,888
2025-09-02	18.020	18.500	18.020	18.260	18.260	3,672
2025-09-01	18.560	18.740	18.020	18.020	18.020	5,600
2025-08-29	18.880	18.880	18.580	18.600	18.600	3,895
2025-08-28	18.900	19.200	18.800	18.800	18.800	2,492
2025-08-27	18.980	19.000	18.800	18.880	18.880	1,559
2025-08-26	18.900	18.960	18.760	18.960	18.960	1,667
2025-08-25	18.900	18.960	18.600	18.900	18.900	3,188
2025-08-22	18.980	18.980	18.640	18.900	18.900	3,211
2025-08-21	18.960	18.960	18.540	18.960	18.960	3,560
2025-08-20	18.820	18.960	18.800	18.900	18.900	600
2025-08-19	19.000	19.000	18.800	18.980	18.980	6,583
2025-08-18	18.340	19.000	18.340	19.000	19.000	8,992
2025-08-14	18.340	18.660	18.180	18.320	18.320	29,615
2025-08-13	18.400	18.500	18.020	18.340	18.340	13,500
2025-08-12	18.580	18.580	18.360	18.400	18.400	5,111
2025-08-11	18.540	18.600	18.320	18.580	18.580	3,856
2025-08-08	18.900	18.900	18.400	18.400	18.400	16,147

← NewerPage 5 of 21 · 1,254 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.