Arlen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.000 | 22.450 | 21.800 | 22.000 | 22.000 | 3,646 |
| 2026-10-19 | 22.300 | 22.650 | 21.850 | 22.000 | 22.000 | 6,594 |
| 2026-10-16 | 22.450 | 22.650 | 22.100 | 22.650 | 22.650 | 2,304 |
| 2026-10-15 | 22.100 | 22.300 | 21.850 | 22.300 | 22.300 | 4,567 |
| 2026-10-14 | 22.700 | 22.700 | 22.150 | 22.300 | 22.300 | 2,941 |
| 2026-10-13 | 22.900 | 23.200 | 22.450 | 22.700 | 22.700 | 7,183 |
| 2026-10-12 | 23.300 | 23.800 | 22.800 | 23.000 | 23.000 | 8,878 |
| 2026-10-09 | 22.050 | 23.200 | 22.000 | 22.800 | 22.800 | 9,089 |
| 2026-10-08 | 22.350 | 22.450 | 22.050 | 22.050 | 22.050 | 1,966 |
| 2026-10-07 | 22.850 | 22.850 | 22.000 | 22.150 | 22.150 | 5,444 |
| 2026-10-06 | 22.250 | 23.450 | 21.850 | 22.800 | 22.800 | 55,366 |
| 2026-10-05 | 20.500 | 24.000 | 20.250 | 22.000 | 22.000 | 70,817 |
| 2026-10-02 | 20.000 | 20.350 | 19.940 | 20.000 | 20.000 | 16,695 |
| 2026-10-01 | 21.800 | 22.000 | 19.620 | 19.980 | 19.980 | 60,988 |
| 2026-09-30 | 22.200 | 22.200 | 21.750 | 21.800 | 21.800 | 8,650 |
| 2026-09-29 | 23.000 | 23.000 | 22.150 | 22.200 | 22.200 | 9,211 |
| 2026-09-28 | 23.000 | 23.100 | 22.900 | 22.900 | 22.900 | 17,273 |
| 2026-09-25 | 23.300 | 23.900 | 22.800 | 23.100 | 23.100 | 66,739 |
| 2026-09-24 | 26.350 | 26.350 | 25.600 | 25.800 | 25.800 | 3,822 |
| 2026-09-23 | 26.400 | 26.400 | 25.500 | 25.500 | 25.500 | 2,692 |
| 2026-09-22 | 26.450 | 26.800 | 26.400 | 26.400 | 26.400 | 19,383 |
| 2026-09-21 | 26.500 | 26.850 | 26.300 | 26.700 | 26.700 | 4,454 |
| 2026-09-18 | 26.050 | 26.850 | 25.750 | 26.300 | 26.300 | 12,128 |
| 2026-09-17 | 24.350 | 26.050 | 24.050 | 26.050 | 26.050 | 27,402 |
| 2026-09-16 | 23.800 | 24.400 | 23.800 | 24.400 | 24.400 | 935 |
| 2026-09-15 | 24.000 | 24.800 | 23.450 | 23.800 | 23.800 | 5,844 |
| 2026-09-14 | 24.000 | 24.000 | 23.550 | 23.950 | 23.950 | 1,464 |
| 2026-09-11 | 24.800 | 24.800 | 23.750 | 23.850 | 23.850 | 11,482 |
| 2026-09-10 | 24.850 | 25.250 | 24.750 | 24.800 | 24.800 | 14,177 |
| 2026-09-09 | 24.150 | 24.950 | 24.150 | 24.750 | 24.750 | 8,180 |
| 2026-09-08 | 24.500 | 24.700 | 24.050 | 24.150 | 24.150 | 3,023 |
| 2026-09-07 | 24.500 | 24.500 | 24.050 | 24.100 | 24.100 | 853 |
| 2026-09-04 | 24.000 | 24.400 | 23.800 | 24.400 | 24.400 | 1,583 |
| 2026-09-03 | 24.500 | 24.500 | 23.850 | 24.000 | 24.000 | 2,771 |
| 2026-09-02 | 24.350 | 24.500 | 23.800 | 24.500 | 24.500 | 3,853 |
| 2026-09-01 | 25.000 | 25.000 | 23.800 | 24.600 | 24.600 | 5,538 |
| 2026-08-31 | 25.250 | 25.250 | 25.000 | 25.000 | 25.000 | 1,288 |
| 2026-08-28 | 25.000 | 25.250 | 25.000 | 25.050 | 25.050 | 28,738 |
| 2026-08-27 | 25.150 | 25.250 | 25.000 | 25.000 | 25.000 | 2,768 |
| 2026-08-26 | 25.000 | 25.150 | 25.000 | 25.050 | 25.050 | 9,358 |
| 2026-08-25 | 25.000 | 25.200 | 25.000 | 25.050 | 25.050 | 6,925 |
| 2026-08-24 | 25.050 | 25.200 | 25.000 | 25.000 | 25.000 | 13,158 |
| 2026-08-21 | 25.250 | 25.250 | 24.950 | 25.100 | 25.100 | 4,395 |
| 2026-08-20 | 24.900 | 25.250 | 24.600 | 24.950 | 24.950 | 12,876 |
| 2026-08-19 | 24.250 | 25.000 | 24.250 | 24.450 | 24.450 | 4,785 |
| 2026-08-18 | 24.650 | 24.800 | 24.250 | 24.650 | 24.650 | 949 |
| 2026-08-17 | 25.100 | 25.100 | 24.550 | 24.850 | 24.850 | 28,896 |
| 2026-08-14 | 25.000 | 25.400 | 24.700 | 24.900 | 24.900 | 2,515 |
| 2026-08-13 | 24.900 | 25.400 | 24.600 | 24.700 | 24.700 | 11,468 |
| 2026-08-12 | 23.750 | 24.950 | 23.750 | 24.850 | 24.850 | 12,613 |
| 2026-08-11 | 23.950 | 23.950 | 23.700 | 23.800 | 23.800 | 7,287 |
| 2026-08-10 | 23.200 | 23.900 | 22.900 | 23.850 | 23.850 | 4,654 |
| 2026-08-07 | 23.000 | 23.200 | 22.800 | 23.200 | 23.200 | 3,042 |
| 2026-08-06 | 23.350 | 23.400 | 22.700 | 23.200 | 23.200 | 1,649 |
| 2026-08-05 | 23.450 | 23.450 | 22.700 | 23.250 | 23.250 | 3,248 |
| 2026-08-04 | 22.950 | 23.300 | 22.900 | 23.300 | 23.300 | 2,084 |
| 2026-08-03 | 22.250 | 23.000 | 22.250 | 22.950 | 22.950 | 8,066 |
| 2026-07-31 | 22.200 | 22.450 | 22.200 | 22.250 | 22.250 | 1,243 |
| 2026-07-30 | 22.350 | 22.350 | 21.150 | 22.000 | 22.000 | 3,233 |
| 2026-07-29 | 22.000 | 22.500 | 21.650 | 22.250 | 22.250 | 1,521 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.5500 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.