Arlen SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	41.870	41.870	40.400	40.500	39.542	16,193
2025-10-31	41.480	42.440	40.840	41.070	40.099	41,800
2025-10-30	40.315	41.560	40.155	41.200	40.225	22,460
2025-10-29	41.750	41.750	40.120	40.995	40.025	8,785
2025-10-28	42.250	42.250	41.605	41.800	40.811	4,346
2025-10-27	42.300	42.400	40.000	42.000	41.007	22,810
2025-10-24	42.300	42.590	41.510	42.430	41.426	18,097
2025-10-23	43.300	43.400	42.300	42.500	41.495	4,987
2025-10-22	42.900	43.400	42.100	42.800	41.788	8,344
2025-10-21	43.200	44.000	42.680	43.130	42.110	7,768
2025-10-20	44.100	44.490	43.220	43.240	42.217	8,563
2025-10-17	43.200	44.200	42.150	44.000	42.959	25,030
2025-10-16	43.800	43.800	43.200	43.480	42.451	4,789
2025-10-15	42.800	43.880	42.800	43.120	42.100	38,078
2025-10-14	44.100	44.480	42.000	42.320	41.319	24,673
2025-10-13	44.420	44.800	44.000	44.235	43.189	7,820
2025-10-10	44.900	44.950	43.910	44.500	43.447	31,162
2025-10-09	45.800	45.800	44.120	44.800	43.740	12,877
2025-10-08	45.000	46.200	44.000	44.950	43.887	301,019
2025-10-07	43.960	44.400	43.375	44.400	43.350	23,105
2025-10-06	45.000	45.450	43.600	43.630	42.598	43,276
2025-10-03	44.400	44.690	43.660	44.000	42.959	4,625
2025-10-02	43.680	44.400	43.100	44.000	42.959	6,769
2025-10-01	43.700	43.800	42.800	43.685	42.652	6,868
2025-09-30	43.700	43.700	42.920	43.700	42.666	11,262
2025-09-29	43.000	43.890	42.700	43.670	42.637	16,729
2025-09-26	43.600	43.600	42.600	43.000	41.983	21,297
2025-09-25	43.300	44.000	43.040	43.600	42.569	16,984
2025-09-24	45.000	45.000	42.500	43.300	42.276	121,989
2025-09-23	47.500	47.500	45.600	46.000	44.912	18,241
2025-09-22	46.755	47.500	46.500	47.490	46.367	21,005
2025-09-19	45.450	46.700	45.450	46.020	44.931	11,539
2025-09-18	45.010	45.820	45.010	45.430	44.355	13,061
2025-09-17	45.845	45.845	44.750	45.280	44.209	20,384
2025-09-16	45.310	46.000	45.300	45.845	44.761	5,348
2025-09-15	46.520	46.970	45.230	45.800	44.717	13,126
2025-09-12	44.880	47.000	44.500	46.400	45.302	40,881
2025-09-11	44.490	45.440	44.000	44.750	43.691	16,566
2025-09-10	44.550	45.220	44.000	44.450	43.399	15,326
2025-09-09	44.980	44.980	44.000	44.500	43.447	4,941
2025-09-08	44.000	45.000	44.000	44.980	43.916	13,470
2025-09-05	44.280	44.840	44.000	44.000	42.959	18,635
2025-09-04	44.500	45.440	44.005	44.040	42.998	8,603
2025-09-03	44.980	45.000	44.000	44.485	43.433	8,338
2025-09-02	44.600	46.200	44.000	44.600	43.545	68,862
2025-09-01	42.990	44.400	42.990	44.300	43.252	23,807
2025-08-29	43.450	43.450	42.700	42.990	41.973	4,178
2025-08-28	43.820	43.820	42.700	43.200	42.178	4,113
2025-08-27	44.180	44.195	42.600	42.700	41.690	7,043
2025-08-26	42.990	44.200	42.510	44.010	42.969	4,762
2025-08-25	43.675	43.950	42.450	43.600	42.569	15,188
2025-08-22	44.800	44.800	43.210	43.650	42.617	9,735
2025-08-21	44.700	45.000	44.035	44.500	43.447	12,302
2025-08-20	45.700	46.800	44.840	44.840	43.779	34,696
2025-08-19	44.990	47.000	43.100	47.000	45.888	101,088
2025-08-18	44.620	45.360	44.105	44.600	43.545	17,058
2025-08-14	46.000	46.000	42.500	44.620	43.565	25,038
2025-08-13	44.900	47.500	44.800	46.000	44.912	57,874
2025-08-12	43.200	45.465	42.100	44.800	43.740	50,043
2025-08-11	41.400	43.925	41.300	43.400	42.373	41,718

← NewerPage 5 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.