Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	18.880	18.960	18.500	18.800	18.800	5,066
2025-08-06	19.280	19.280	18.480	18.880	18.880	10,790
2025-08-05	19.100	19.460	18.700	18.980	18.980	4,097
2025-08-04	19.500	19.500	19.000	19.100	19.100	3,578
2025-08-01	19.540	19.540	18.500	19.100	19.100	15,357
2025-07-31	20.550	20.550	19.500	19.540	19.540	6,154
2025-07-30	20.000	20.700	19.940	20.500	20.500	5,905
2025-07-29	19.900	20.000	19.900	20.000	20.000	8,404
2025-07-28	20.000	20.100	19.740	19.900	19.900	2,554
2025-07-25	19.800	20.000	19.760	19.960	19.960	2,704
2025-07-24	19.780	19.900	19.720	19.800	19.800	4,615
2025-07-23	19.400	19.960	19.400	19.780	19.780	5,573
2025-07-22	19.460	19.680	19.340	19.400	19.400	3,204
2025-07-21	19.500	19.500	19.160	19.480	19.480	15,284
2025-07-18	19.940	19.940	19.320	19.540	19.540	7,480
2025-07-17	20.000	20.000	19.700	19.940	19.940	2,856
2025-07-16	20.250	20.300	19.560	20.000	20.000	9,653
2025-07-15	20.650	20.650	19.740	20.250	20.250	6,644
2025-07-14	20.900	20.900	19.820	20.650	20.650	4,557
2025-07-11	20.900	21.000	20.650	20.950	20.950	28,799
2025-07-10	21.050	21.050	20.700	20.750	20.750	14,224
2025-07-09	21.050	21.100	20.800	21.000	21.000	1,521
2025-07-08	21.050	21.050	20.750	21.050	21.050	5,248
2025-07-07	21.050	21.150	20.600	21.050	21.050	6,076
2025-07-04	20.700	21.200	20.700	21.050	21.050	7,488
2025-07-03	20.750	20.850	20.650	20.650	20.650	13,797
2025-07-02	20.000	20.800	20.000	20.700	20.700	15,092
2025-07-01	19.900	20.400	19.680	19.940	19.940	20,273
2025-06-30	19.400	19.900	19.400	19.700	19.700	13,989
2025-06-27	19.820	19.860	19.240	19.240	19.240	3,331
2025-06-26	19.800	19.800	19.220	19.800	19.800	8,989
2025-06-25	18.780	19.800	18.780	19.700	19.700	11,509
2025-06-24	18.640	18.980	18.380	18.780	18.780	12,323
2025-06-23	18.900	18.920	18.300	18.640	18.640	4,888
2025-06-20	18.480	18.900	18.300	18.900	18.900	5,319
2025-06-18	18.780	18.780	18.200	18.480	18.480	5,613
2025-06-17	18.620	18.800	18.620	18.680	18.680	9,325
2025-06-16	19.180	19.180	18.600	18.620	18.620	4,486
2025-06-13	19.280	19.280	19.100	19.200	19.200	1,078
2025-06-12	19.420	19.600	19.300	19.320	19.320	3,855
2025-06-11	19.520	19.520	19.300	19.300	19.300	1,935
2025-06-10	19.600	19.600	19.280	19.500	19.500	2,686
2025-06-09	19.460	19.460	19.280	19.280	19.280	1,537
2025-06-06	19.700	19.700	19.260	19.460	19.460	22,246
2025-06-05	19.260	19.600	19.120	19.500	19.500	2,776
2025-06-04	19.500	19.500	19.080	19.100	19.100	3,383
2025-06-03	18.480	19.500	18.100	19.500	19.500	12,539
2025-06-02	19.000	19.000	18.100	18.500	18.500	27,511
2025-05-30	19.500	19.600	19.000	19.160	19.160	21,891
2025-05-29	20.000	20.000	19.500	19.600	19.600	14,782
2025-05-28	21.000	21.450	19.400	20.000	20.000	123,938
2025-05-27	21.550	21.900	21.100	21.300	21.300	21,275
2025-05-26	21.650	21.850	21.500	21.750	21.750	3,843
2025-05-23	22.200	22.200	21.500	21.650	21.650	14,728
2025-05-22	22.300	22.500	21.650	22.200	22.200	9,591
2025-05-21	22.200	22.400	22.000	22.300	22.300	17,870
2025-05-20	22.050	22.250	21.550	22.250	22.250	10,796
2025-05-19	22.400	22.400	21.650	22.000	22.000	6,925
2025-05-16	22.350	22.350	21.550	22.350	22.350	13,322
2025-05-15	22.400	22.450	21.650	22.000	22.000	12,741

← NewerPage 6 of 21 · 1,251 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.