Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	22.850	22.950	22.550	22.850	22.850	3,474
2025-02-13	22.550	22.950	22.500	22.950	22.950	2,055
2025-02-12	23.000	23.250	22.500	22.950	22.950	8,800
2025-02-11	22.800	23.450	22.800	23.000	23.000	9,926
2025-02-10	22.800	23.000	22.750	23.000	23.000	5,653
2025-02-07	22.900	22.900	22.600	22.700	22.700	3,206
2025-02-06	22.700	23.000	22.700	22.900	22.900	18,667
2025-02-05	22.750	23.000	22.200	22.700	22.700	20,606
2025-02-04	22.950	22.950	22.400	22.750	22.750	6,640
2025-02-03	23.000	23.000	22.500	22.500	22.500	6,447
2025-01-31	23.250	23.250	22.700	23.100	23.100	2,975
2025-01-30	22.550	23.300	22.500	23.200	23.200	5,131
2025-01-29	22.450	22.500	22.050	22.500	22.500	12,448
2025-01-28	22.800	22.800	22.000	22.450	22.450	10,608
2025-01-27	23.150	23.150	22.600	22.800	22.800	4,486
2025-01-24	23.450	23.450	23.000	23.200	23.200	5,599
2025-01-23	23.150	23.400	22.600	23.400	23.400	12,223
2025-01-22	23.250	23.500	23.150	23.400	23.400	7,426
2025-01-21	22.300	23.300	22.300	23.000	23.000	15,665
2025-01-20	21.950	22.300	21.600	22.150	22.150	5,569
2025-01-17	21.950	21.950	21.550	21.800	21.800	5,725
2025-01-16	21.900	22.000	21.550	21.650	21.650	3,719
2025-01-15	21.700	21.850	21.350	21.850	21.850	4,395
2025-01-14	21.550	21.600	21.400	21.550	21.550	1,398
2025-01-13	21.750	21.750	21.500	21.550	21.550	1,988
2025-01-10	22.150	22.150	21.500	21.750	21.750	4,776
2025-01-09	21.800	22.200	21.600	21.850	21.850	8,041
2025-01-08	21.700	21.900	21.600	21.800	21.800	5,302
2025-01-07	22.150	22.300	21.850	22.100	22.100	12,553
2025-01-03	21.750	22.000	21.600	22.000	22.000	17,163
2025-01-02	21.600	21.900	21.200	21.700	21.700	14,174
2024-12-30	21.450	21.600	20.950	21.600	21.600	6,053
2024-12-27	21.400	21.400	20.950	21.200	21.200	11,980
2024-12-23	20.900	21.350	20.400	21.200	21.200	9,970
2024-12-20	20.450	20.900	19.680	20.900	20.900	9,102
2024-12-19	19.820	20.500	19.700	20.450	20.450	4,233
2024-12-18	20.500	20.500	19.760	20.100	20.100	3,699
2024-12-17	20.250	20.500	20.100	20.350	20.350	5,241
2024-12-16	20.100	20.400	20.100	20.250	20.250	2,353
2024-12-13	20.650	20.700	20.150	20.300	20.300	2,413
2024-12-12	20.400	20.750	20.150	20.700	20.700	4,263
2024-12-11	20.000	20.750	19.800	20.100	20.100	8,373
2024-12-10	20.350	20.500	19.640	20.200	20.200	10,847
2024-12-09	20.700	21.050	20.350	20.350	20.350	5,211
2024-12-06	20.800	21.200	20.200	20.750	20.750	14,296
2024-12-05	21.350	21.550	20.650	20.900	20.900	10,751
2024-12-04	21.200	21.350	21.100	21.350	21.350	8,604
2024-12-03	21.600	21.600	20.700	21.400	21.400	6,291
2024-12-02	21.500	21.500	21.100	21.500	21.500	7,253
2024-11-29	21.000	21.350	20.600	21.300	21.300	3,631
2024-11-28	21.400	21.500	20.700	21.000	21.000	5,991
2024-11-27	21.350	21.650	21.050	21.500	21.500	4,126
2024-11-26	22.000	22.400	21.300	21.700	21.700	19,137
2024-11-25	21.500	21.900	20.700	21.900	21.900	6,677
2024-11-22	21.500	21.600	20.650	21.500	21.500	4,537
2024-11-21	21.600	21.600	20.900	21.600	21.600	3,475
2024-11-20	21.250	21.600	20.650	21.600	21.600	4,529
2024-11-19	21.200	21.750	20.400	21.250	21.250	10,274
2024-11-18	21.200	21.700	20.850	21.550	21.550	6,699
2024-11-15	21.900	21.900	20.800	21.300	21.300	4,909

← NewerPage 8 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.