Arlen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	30.900	30.900	30.500	30.600	29.876	1,852
2026-04-30	30.500	31.000	30.250	30.500	29.779	8,251
2026-04-29	30.700	31.200	30.000	30.500	29.779	4,868
2026-04-28	30.600	31.600	30.000	30.000	29.290	3,032
2026-04-27	31.300	32.000	30.700	30.700	29.974	3,774
2026-04-24	31.200	31.700	30.200	31.000	30.267	9,988
2026-04-23	31.150	31.600	30.400	31.000	30.267	4,881
2026-04-22	31.000	31.800	31.000	31.000	30.267	2,496
2026-04-21	31.000	32.000	31.000	31.000	30.267	5,900
2026-04-20	31.000	31.850	30.850	31.050	30.316	12,996
2026-04-17	31.200	31.800	30.300	30.900	30.169	26,068
2026-04-16	31.150	31.600	30.150	31.100	30.364	10,532
2026-04-15	30.200	31.200	30.050	31.150	30.413	13,797
2026-04-14	29.950	29.950	29.000	29.800	29.095	18,594
2026-04-13	29.900	30.200	29.900	29.950	29.242	1,641
2026-04-10	30.200	30.300	29.900	29.900	29.193	6,810
2026-04-09	30.150	30.400	29.950	30.200	29.486	9,428
2026-04-08	30.000	30.500	30.000	30.150	29.437	3,153
2026-04-07	30.500	30.500	29.800	30.400	29.681	1,858
2026-04-02	30.000	30.300	30.000	30.010	29.300	3,622
2026-04-01	30.110	30.400	30.000	30.000	29.290	4,093
2026-03-31	29.830	30.300	29.830	30.000	29.290	4,753
2026-03-30	30.500	30.700	29.820	30.295	29.578	3,093
2026-03-27	30.160	30.695	29.900	30.500	29.779	3,554
2026-03-26	30.455	31.400	30.210	30.390	29.671	6,341
2026-03-25	30.240	32.000	30.060	30.980	30.247	5,855
2026-03-24	30.380	30.700	30.380	30.660	29.935	939
2026-03-23	30.450	30.860	30.000	30.380	29.661	8,447
2026-03-20	31.650	31.650	30.200	30.855	30.125	5,294
2026-03-19	31.025	31.880	31.020	31.450	30.706	7,388
2026-03-18	31.060	32.240	30.760	31.015	30.281	8,262
2026-03-17	31.895	33.000	31.000	31.000	30.267	17,835
2026-03-16	31.900	31.900	30.000	30.690	29.964	20,866
2026-03-13	31.570	31.935	31.400	31.500	30.755	8,973
2026-03-12	33.130	33.130	31.520	31.935	31.180	2,530
2026-03-11	31.700	33.200	31.550	32.120	31.360	7,004
2026-03-10	31.700	31.800	31.200	31.500	30.755	4,766
2026-03-09	32.250	32.250	31.025	31.500	30.755	6,409
2026-03-06	33.000	33.000	31.910	32.250	31.487	3,732
2026-03-05	32.770	32.880	31.800	32.670	31.897	1,238
2026-03-04	32.200	32.970	31.790	32.680	31.907	2,217
2026-03-03	32.805	32.805	31.750	31.750	30.999	8,382
2026-03-02	33.580	33.675	32.620	32.800	32.024	3,188
2026-02-27	33.150	33.590	32.000	33.200	32.415	5,099
2026-02-26	33.100	33.590	33.100	33.150	32.366	5,816
2026-02-25	33.000	33.450	32.950	33.400	32.610	6,471
2026-02-24	33.470	33.500	32.500	32.995	32.215	2,555
2026-02-23	32.600	33.880	32.600	32.770	31.995	5,327
2026-02-20	32.520	33.000	32.505	32.600	31.829	7,028
2026-02-19	32.930	33.380	32.505	32.750	31.975	3,303
2026-02-18	33.000	33.050	32.610	32.700	31.927	4,922
2026-02-17	33.200	33.200	32.555	32.800	32.024	1,195
2026-02-16	33.250	34.000	32.500	32.650	31.878	4,434
2026-02-13	33.580	34.050	33.380	33.850	33.049	2,527
2026-02-12	33.580	33.600	32.900	33.580	32.786	1,503
2026-02-11	34.570	34.620	33.330	33.580	32.786	43,537
2026-02-10	34.250	35.500	33.700	34.250	33.440	48,303
2026-02-09	34.300	34.300	33.850	34.100	33.293	13,410
2026-02-06	33.000	34.300	33.000	34.180	33.371	10,126
2026-02-05	33.300	33.390	32.400	32.500	31.731	4,591

← NewerPage 3 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.