Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	21.950	21.950	21.500	21.900	21.900	7,108
2024-11-13	22.000	22.000	21.500	21.950	21.950	3,576
2024-11-12	21.800	22.000	21.350	22.000	22.000	12,082
2024-11-08	21.400	21.800	21.050	21.750	21.750	9,461
2024-11-07	20.750	21.350	20.750	21.350	21.350	2,261
2024-11-06	21.000	21.100	20.550	21.100	21.100	7,629
2024-11-05	21.000	21.000	20.700	20.800	20.800	51,806
2024-11-04	20.750	21.050	20.700	21.000	21.000	6,442
2024-10-31	20.100	20.600	20.100	20.600	20.600	29,015
2024-10-30	20.100	20.400	20.050	20.250	20.250	19,076
2024-10-29	20.250	20.400	20.100	20.400	20.400	2,892
2024-10-28	20.200	20.300	20.000	20.250	20.250	7,122
2024-10-25	20.350	20.350	20.000	20.100	20.100	11,009
2024-10-24	20.400	20.450	20.000	20.350	20.350	2,550
2024-10-23	20.200	20.350	19.920	20.350	20.350	4,889
2024-10-22	20.250	20.400	19.660	20.300	20.300	5,473
2024-10-21	20.800	20.900	19.400	20.000	20.000	16,686
2024-10-18	20.950	20.950	20.600	20.850	20.850	1,195
2024-10-17	21.250	21.250	20.400	20.900	20.900	11,696
2024-10-16	21.250	21.550	21.000	21.000	21.000	6,113
2024-10-15	21.500	21.500	21.150	21.250	21.250	5,122
2024-10-14	20.900	21.500	20.850	21.400	21.400	9,542
2024-10-11	20.950	21.000	20.550	20.850	20.850	3,583
2024-10-10	21.000	21.000	20.550	20.950	20.950	1,472
2024-10-09	21.000	21.050	20.500	21.000	21.000	6,055
2024-10-08	20.900	21.250	20.400	21.000	21.000	6,599
2024-10-07	21.000	21.000	20.500	20.900	20.900	4,990
2024-10-04	21.300	21.500	21.000	21.000	21.000	6,099
2024-10-03	20.700	21.600	20.400	21.300	21.300	24,211
2024-10-02	20.500	20.800	20.000	20.400	20.400	9,671
2024-10-01	20.150	20.800	20.000	20.500	20.500	37,219
2024-09-30	20.350	20.500	20.050	20.350	20.350	9,482
2024-09-27	20.700	20.700	19.980	20.250	20.250	8,518
2024-09-26	20.850	20.900	20.350	20.750	20.750	29,041
2024-09-25	20.200	20.900	20.200	20.400	20.400	22,131
2024-09-24	19.000	20.700	19.000	20.100	20.100	32,651
2024-09-23	19.380	19.380	18.900	19.000	19.000	6,474
2024-09-20	18.820	19.180	18.520	19.080	19.080	4,642
2024-09-19	19.420	19.420	18.320	19.060	19.060	5,445
2024-09-18	19.140	19.460	19.100	19.440	19.440	1,541
2024-09-17	19.460	19.460	18.960	19.140	19.140	2,129
2024-09-16	18.800	19.480	18.800	19.240	19.240	3,907
2024-09-13	19.280	19.500	18.840	19.500	19.500	2,098
2024-09-12	18.340	19.440	18.340	19.040	19.040	3,402
2024-09-11	18.700	18.700	18.340	18.340	18.340	1,846
2024-09-10	19.000	19.000	18.500	18.700	18.700	3,949
2024-09-09	19.700	19.700	18.820	18.900	18.900	6,876
2024-09-06	19.980	19.980	19.040	19.300	19.300	4,373
2024-09-05	19.340	19.980	19.340	19.900	19.900	1,663
2024-09-04	20.100	20.300	19.000	19.900	19.900	11,122
2024-09-03	20.250	20.400	19.900	19.980	19.980	11,086
2024-09-02	19.900	20.350	19.800	20.250	20.250	16,335
2024-08-30	19.600	19.800	19.600	19.660	19.660	7,539
2024-08-29	19.500	19.580	19.400	19.580	19.580	5,540
2024-08-28	19.380	19.480	19.300	19.480	19.480	4,051
2024-08-27	19.500	19.600	19.320	19.380	19.380	4,196
2024-08-26	19.460	19.500	19.320	19.500	19.500	4,045
2024-08-23	19.500	19.500	19.240	19.320	19.320	2,070
2024-08-22	19.500	19.500	19.300	19.340	19.340	6,377
2024-08-21	19.320	19.600	19.320	19.480	19.480	6,800

← NewerPage 9 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.