Arlen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	22.050	22.300	21.650	21.650	21.650	3,007
2026-07-27	22.950	22.950	22.200	22.200	22.200	1,766
2026-07-24	21.600	23.000	21.300	22.350	22.350	12,028
2026-07-23	20.900	21.600	20.750	21.350	21.350	14,215
2026-07-22	20.800	20.950	20.700	20.850	20.850	6,401
2026-07-21	20.900	20.900	20.700	20.800	20.800	5,764
2026-07-20	21.000	21.000	20.750	20.900	20.900	2,039
2026-07-17	20.800	21.000	20.700	21.000	21.000	6,238
2026-07-16	20.750	21.000	20.700	20.800	20.800	2,865
2026-07-15	21.250	22.000	20.850	20.950	20.950	9,864
2026-07-14	22.400	22.400	21.200	21.250	21.250	5,277
2026-07-13	22.300	22.500	21.950	22.050	22.050	20,989
2026-07-10	22.200	22.400	22.100	22.400	22.400	3,257
2026-07-09	21.500	22.400	21.200	22.100	22.100	7,953
2026-07-08	22.200	22.300	21.200	21.500	21.500	12,539
2026-07-07	22.450	22.600	22.150	22.300	22.300	9,259
2026-07-06	22.950	23.100	22.800	22.850	22.850	2,256
2026-07-03	22.900	23.200	22.750	22.950	22.950	6,026
2026-07-02	23.300	23.300	22.900	23.250	22.700	3,754
2026-07-01	23.050	23.300	23.050	23.300	22.749	3,068
2026-06-30	23.350	23.350	22.950	23.000	22.456	4,310
2026-06-29	23.300	23.400	23.000	23.350	22.798	7,214
2026-06-26	23.650	23.650	22.950	23.500	22.944	13,221
2026-06-25	23.900	23.900	23.500	23.650	23.091	3,122
2026-06-24	23.900	23.900	23.400	23.550	22.993	4,481
2026-06-23	23.850	24.150	23.200	23.850	23.286	9,412
2026-06-22	24.700	25.350	24.100	24.300	23.725	4,113
2026-06-19	24.150	24.600	23.550	24.600	24.018	8,255
2026-06-18	23.900	24.250	23.700	23.850	23.286	1,513
2026-06-17	23.750	23.900	23.550	23.800	23.237	10,282
2026-06-16	23.850	24.000	23.550	23.600	23.042	9,427
2026-06-15	25.000	25.300	23.950	24.000	23.432	3,464
2026-06-12	23.900	24.300	23.900	24.100	23.530	3,056
2026-06-11	23.800	24.500	23.800	24.200	23.628	1,337
2026-06-10	24.400	24.400	23.800	24.100	23.530	3,522
2026-06-09	24.500	24.500	23.800	24.350	23.774	6,519
2026-06-08	25.600	25.600	23.850	24.500	23.920	7,602
2026-06-05	26.050	26.450	24.700	25.650	25.043	3,332
2026-06-03	26.350	26.650	24.700	26.050	25.434	11,706
2026-06-02	25.900	26.750	25.300	26.200	25.580	11,779
2026-06-01	25.300	26.300	24.700	25.850	25.239	15,519
2026-05-29	25.000	25.250	24.400	25.150	24.555	96,615
2026-05-28	24.000	25.000	24.000	24.500	23.920	18,733
2026-05-27	25.750	26.400	23.550	23.550	22.993	186,151
2026-05-26	29.000	29.250	28.900	29.000	28.314	7,287
2026-05-25	29.500	29.500	28.950	29.000	28.314	11,018
2026-05-22	30.000	30.000	29.000	29.400	28.705	1,896
2026-05-21	29.550	29.800	29.000	29.800	29.095	3,575
2026-05-20	29.950	29.950	29.000	29.300	28.607	3,003
2026-05-19	29.650	29.650	29.150	29.150	28.460	2,679
2026-05-18	29.650	29.750	29.100	29.300	28.607	2,577
2026-05-15	29.400	30.000	29.050	29.550	28.851	9,132
2026-05-14	29.500	29.500	28.900	29.250	28.558	5,643
2026-05-13	29.350	29.600	29.300	29.300	28.607	1,412
2026-05-12	29.900	30.250	29.400	29.400	28.705	3,319
2026-05-11	30.350	30.550	29.500	30.000	29.290	3,595
2026-05-08	30.250	30.500	30.000	30.200	29.486	10,937
2026-05-07	30.650	30.750	30.200	30.250	29.534	4,238
2026-05-06	30.550	30.850	30.300	30.650	29.925	4,299
2026-05-05	30.550	30.700	30.300	30.550	29.827	2,698

← NewerPage 2 of 6 · 334 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.