Arlen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	32.900	33.400	32.250	33.300	32.512	7,827
2026-02-03	31.500	33.000	31.200	32.500	31.731	11,664
2026-02-02	32.000	32.000	31.000	31.500	30.755	8,438
2026-01-30	32.680	32.680	31.840	32.000	31.243	3,501
2026-01-29	32.880	32.880	32.000	32.000	31.243	10,166
2026-01-28	33.640	33.640	31.850	32.180	31.419	10,266
2026-01-27	33.050	33.750	32.440	33.000	32.219	6,972
2026-01-26	33.300	33.800	32.500	33.000	32.219	6,161
2026-01-23	34.580	34.600	33.315	33.740	32.942	9,162
2026-01-22	35.200	35.200	33.260	33.820	33.020	44,006
2026-01-21	33.600	33.860	32.410	32.600	31.829	22,832
2026-01-20	33.580	33.580	32.610	33.560	32.766	5,747
2026-01-19	33.330	33.585	32.560	33.400	32.610	2,232
2026-01-16	33.990	33.990	33.230	33.330	32.542	11,638
2026-01-15	34.540	34.645	33.200	34.000	33.196	9,597
2026-01-14	35.230	35.230	33.230	34.340	33.528	17,161
2026-01-13	35.680	35.700	34.600	35.010	34.182	31,736
2026-01-12	35.100	36.200	34.100	34.600	33.782	119,852
2026-01-09	32.300	35.200	32.300	35.100	34.270	35,802
2026-01-08	31.850	32.480	31.850	32.300	31.536	6,354
2026-01-07	30.850	31.900	30.850	31.850	31.097	19,158
2026-01-05	31.020	31.595	30.300	30.800	30.071	14,558
2026-01-02	29.850	30.735	29.700	30.600	29.876	28,712
2025-12-30	29.900	30.050	29.700	29.700	28.997	17,117
2025-12-29	29.500	30.180	29.500	29.750	29.046	11,066
2025-12-23	29.900	30.000	29.020	29.500	28.802	43,268
2025-12-22	31.000	31.000	29.700	30.000	29.290	30,421
2025-12-19	30.200	31.900	30.200	31.000	30.267	128,347
2025-12-18	29.800	30.190	29.420	30.000	29.290	80,595
2025-12-17	29.600	30.400	29.000	29.600	28.900	39,965
2025-12-16	31.400	31.630	29.505	29.505	28.807	34,184
2025-12-15	31.820	32.200	30.500	31.080	30.345	18,266
2025-12-12	32.200	32.890	31.575	31.700	30.950	10,751
2025-12-11	32.900	33.000	32.120	32.600	31.829	10,537
2025-12-10	32.250	33.400	31.880	32.120	31.360	19,603
2025-12-09	30.050	31.980	29.020	31.880	31.126	55,990
2025-12-08	31.500	31.800	29.650	30.200	29.486	26,378
2025-12-05	31.560	32.400	30.650	31.120	30.384	38,358
2025-12-04	34.000	34.000	31.010	31.550	30.804	54,102
2025-12-03	33.600	33.960	33.200	33.900	33.098	18,996
2025-12-02	34.600	34.605	33.010	33.400	32.610	38,448
2025-12-01	36.000	36.190	34.500	34.510	33.694	43,630
2025-11-28	37.000	37.000	35.005	36.000	35.148	61,560
2025-11-27	39.770	39.770	36.120	36.990	36.115	81,930
2025-11-26	40.050	40.200	39.100	39.880	38.937	8,078
2025-11-25	38.980	40.740	38.800	40.300	39.347	23,169
2025-11-24	38.300	39.000	36.800	38.790	37.872	25,381
2025-11-21	39.850	39.850	38.400	38.400	37.492	4,834
2025-11-20	39.000	40.100	39.000	39.850	38.907	4,628
2025-11-19	39.340	40.480	39.340	40.180	39.230	4,961
2025-11-18	40.710	40.710	37.640	40.500	39.542	15,171
2025-11-17	41.260	41.480	40.460	40.500	39.542	1,448
2025-11-14	41.540	41.540	40.300	41.260	40.284	7,791
2025-11-13	40.870	41.850	40.580	41.300	40.323	5,469
2025-11-12	40.900	40.900	40.550	40.870	39.903	4,152
2025-11-10	40.500	40.920	40.390	40.900	39.933	3,131
2025-11-07	41.000	41.000	40.515	40.550	39.591	1,795
2025-11-06	41.270	41.400	40.555	41.140	40.167	4,428
2025-11-05	41.150	42.160	41.050	41.600	40.616	32,551
2025-11-04	40.510	41.195	40.510	41.120	40.147	17,223

← NewerPage 4 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.