Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	22.600	22.600	21.800	22.450	22.450	8,357
2025-05-13	22.600	22.750	22.050	22.600	22.600	4,366
2025-05-12	22.150	22.800	22.000	22.600	22.600	20,973
2025-05-09	22.250	22.250	21.600	22.100	22.100	12,819
2025-05-08	21.950	22.400	21.950	22.200	22.200	7,245
2025-05-07	22.050	22.200	21.800	22.000	22.000	5,748
2025-05-06	22.000	22.250	21.700	21.900	21.900	9,454
2025-05-05	21.500	22.200	21.400	22.000	22.000	11,189
2025-05-02	21.400	21.850	21.250	21.500	21.500	11,235
2025-04-30	22.000	22.000	21.500	21.750	21.750	8,110
2025-04-29	22.200	22.950	21.900	22.000	22.000	11,847
2025-04-28	22.350	22.600	21.900	22.100	22.100	11,562
2025-04-25	22.050	22.350	21.900	22.050	22.050	7,060
2025-04-24	22.450	22.600	21.800	22.050	22.050	6,233
2025-04-23	22.250	22.850	22.250	22.300	22.300	6,483
2025-04-22	23.350	23.750	22.000	22.500	22.500	17,771
2025-04-17	22.300	24.000	21.600	23.350	23.350	137,177
2025-04-16	22.400	22.400	21.950	22.300	22.300	101,579
2025-04-15	22.000	22.900	22.000	22.500	22.500	3,663
2025-04-14	22.250	22.500	21.950	21.950	21.950	103,489
2025-04-11	21.000	22.850	20.900	22.000	22.000	9,250
2025-04-10	21.800	22.450	20.600	21.150	21.150	14,484
2025-04-09	21.400	21.400	20.700	21.000	21.000	12,475
2025-04-08	21.250	21.900	21.150	21.750	21.750	6,913
2025-04-07	21.000	21.400	19.140	21.400	21.400	22,020
2025-04-04	22.800	23.350	21.500	21.700	21.700	20,871
2025-04-03	23.250	23.400	22.600	23.000	23.000	10,482
2025-04-02	22.800	23.600	22.700	23.600	23.600	15,288
2025-04-01	22.800	23.000	22.600	22.700	22.700	7,835
2025-03-31	23.600	23.650	22.800	23.150	23.150	11,579
2025-03-28	23.650	23.900	23.450	23.600	23.600	1,520
2025-03-27	23.450	23.950	23.250	23.650	23.650	7,686
2025-03-26	23.700	24.000	23.000	23.450	23.450	9,784
2025-03-25	24.050	24.400	23.550	23.700	23.700	7,404
2025-03-24	22.350	23.900	22.350	23.900	23.900	261,634
2025-03-21	22.600	22.650	22.300	22.450	22.450	3,448
2025-03-20	22.500	22.700	22.300	22.600	22.600	7,883
2025-03-19	22.500	22.700	22.300	22.500	22.500	5,224
2025-03-18	22.400	22.850	22.400	22.500	22.500	9,674
2025-03-17	22.950	22.950	22.500	22.550	22.550	10,720
2025-03-14	23.000	23.500	22.500	22.650	22.650	24,970
2025-03-13	23.050	23.550	22.700	23.050	23.050	7,846
2025-03-12	23.000	23.100	22.650	23.100	23.100	15,931
2025-03-11	22.400	23.000	22.350	22.900	22.900	8,698
2025-03-10	22.200	23.000	22.200	22.700	22.700	41,937
2025-03-07	23.300	23.300	21.050	22.300	22.300	23,930
2025-03-06	24.700	24.700	22.600	23.300	23.300	18,132
2025-03-05	24.000	24.650	23.500	23.950	23.950	21,488
2025-03-04	24.700	24.700	23.700	23.750	23.750	17,680
2025-03-03	24.900	25.450	24.600	24.700	24.700	37,875
2025-02-28	25.150	25.150	24.600	24.850	24.850	5,401
2025-02-27	25.050	25.250	24.900	25.000	25.000	18,224
2025-02-26	24.500	25.000	24.400	24.900	24.900	41,232
2025-02-25	24.450	24.500	24.200	24.250	24.250	4,001
2025-02-24	24.500	24.500	24.100	24.250	24.250	12,460
2025-02-21	24.000	24.500	24.000	24.500	24.500	10,060
2025-02-20	24.200	24.400	23.800	24.200	24.200	12,736
2025-02-19	24.350	24.800	24.000	24.000	24.000	41,276
2025-02-18	24.500	24.550	23.200	24.150	24.150	56,239
2025-02-17	22.950	26.200	22.050	24.500	24.500	116,932

← NewerPage 7 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.