Arlen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 40.795 | 41.445 | 40.410 | 41.300 | 40.323 | 27,388 |
| 2025-08-07 | 41.300 | 41.320 | 39.610 | 40.100 | 39.151 | 98,720 |
| 2025-08-06 | 41.390 | 41.460 | 40.700 | 41.000 | 40.030 | 34,662 |
| 2025-08-05 | 41.005 | 41.800 | 40.700 | 40.950 | 39.981 | 43,261 |
| 2025-08-04 | 38.650 | 40.900 | 38.300 | 40.600 | 39.640 | 94,639 |
| 2025-08-01 | 39.180 | 39.240 | 36.600 | 38.300 | 37.394 | 28,388 |
| 2025-07-31 | 38.680 | 39.490 | 38.680 | 39.250 | 38.322 | 62,036 |
| 2025-07-30 | 37.750 | 38.765 | 37.750 | 38.680 | 37.765 | 152,615 |
| 2025-07-29 | 37.000 | 37.400 | 37.000 | 37.400 | 36.515 | 4,964 |
| 2025-07-28 | 37.490 | 37.880 | 37.000 | 37.290 | 36.408 | 15,851 |
| 2025-07-25 | 37.725 | 37.850 | 37.220 | 37.480 | 36.593 | 14,397 |
| 2025-07-24 | 37.000 | 37.610 | 37.000 | 37.220 | 36.340 | 12,908 |
| 2025-07-23 | 36.510 | 36.800 | 36.505 | 36.580 | 35.715 | 6,309 |
| 2025-07-22 | 36.750 | 36.900 | 36.520 | 36.585 | 35.720 | 5,799 |
| 2025-07-21 | 37.150 | 37.150 | 36.830 | 36.985 | 36.110 | 3,698 |
| 2025-07-18 | 37.000 | 37.290 | 36.750 | 37.150 | 36.271 | 6,689 |
| 2025-07-17 | 37.400 | 37.400 | 36.800 | 36.950 | 36.076 | 7,853 |
| 2025-07-16 | 36.900 | 37.395 | 36.710 | 37.110 | 36.232 | 33,786 |
| 2025-07-15 | 37.260 | 37.350 | 36.805 | 36.805 | 35.934 | 8,010 |
| 2025-07-14 | 37.400 | 37.400 | 37.110 | 37.250 | 36.369 | 5,690 |
| 2025-07-11 | 37.360 | 37.480 | 37.100 | 37.400 | 36.515 | 10,487 |
| 2025-07-10 | 37.000 | 37.445 | 36.810 | 37.195 | 36.315 | 24,276 |
| 2025-07-09 | 37.200 | 37.200 | 36.880 | 36.950 | 36.076 | 70,947 |
| 2025-07-08 | 37.400 | 37.475 | 36.800 | 36.900 | 36.027 | 18,098 |
| 2025-07-07 | 37.000 | 37.600 | 36.950 | 37.100 | 36.222 | 14,766 |
| 2025-07-04 | 36.820 | 37.000 | 36.500 | 37.000 | 36.125 | 20,204 |
| 2025-07-03 | 36.250 | 36.885 | 36.250 | 36.700 | 35.832 | 36,965 |
| 2025-07-02 | 36.225 | 36.500 | 36.160 | 36.295 | 35.436 | 4,116 |
| 2025-07-01 | 36.550 | 36.950 | 36.065 | 36.225 | 35.368 | 37,750 |
| 2025-06-30 | 37.000 | 37.395 | 36.400 | 36.400 | 35.539 | 83,973 |
| 2025-06-27 | 37.400 | 37.400 | 36.275 | 37.000 | 36.125 | 95,984 |
| 2025-06-26 | 37.750 | 37.995 | 36.920 | 37.395 | 36.510 | 49,194 |
| 2025-06-25 | 37.900 | 38.200 | 37.520 | 37.750 | 36.857 | 173,284 |
| 2025-06-24 | 38.500 | 38.500 | 36.200 | 37.530 | 36.642 | 539,507 |
← NewerPage 6 of 6 · 334 trading days
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.