Arlen SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 22.000 | 22.450 | 21.800 | 22.000 | 22.000 | 3,646 |
| 2026-10-19 | 22.300 | 22.650 | 21.850 | 22.000 | 22.000 | 6,594 |
| 2026-10-16 | 22.450 | 22.650 | 22.100 | 22.650 | 22.650 | 2,304 |
| 2026-10-15 | 22.100 | 22.300 | 21.850 | 22.300 | 22.300 | 4,567 |
| 2026-10-14 | 22.700 | 22.700 | 22.150 | 22.300 | 22.300 | 2,941 |
| 2026-10-13 | 22.900 | 23.200 | 22.450 | 22.700 | 22.700 | 7,183 |
| 2026-10-12 | 23.300 | 23.800 | 22.800 | 23.000 | 23.000 | 8,878 |
| 2026-10-09 | 22.050 | 23.200 | 22.000 | 22.800 | 22.800 | 9,089 |
| 2026-10-08 | 22.350 | 22.450 | 22.050 | 22.050 | 22.050 | 1,966 |
| 2026-10-07 | 22.850 | 22.850 | 22.000 | 22.150 | 22.150 | 5,444 |
| 2026-10-06 | 22.250 | 23.450 | 21.850 | 22.800 | 22.800 | 55,366 |
| 2026-10-05 | 20.500 | 24.000 | 20.250 | 22.000 | 22.000 | 70,817 |
| 2026-10-02 | 20.000 | 20.350 | 19.940 | 20.000 | 20.000 | 16,695 |
| 2026-10-01 | 21.800 | 22.000 | 19.620 | 19.980 | 19.980 | 60,988 |
| 2026-09-30 | 22.200 | 22.200 | 21.750 | 21.800 | 21.800 | 8,650 |
| 2026-09-29 | 23.000 | 23.000 | 22.150 | 22.200 | 22.200 | 9,211 |
| 2026-09-28 | 23.000 | 23.100 | 22.900 | 22.900 | 22.900 | 17,273 |
| 2026-09-25 | 23.300 | 23.900 | 22.800 | 23.100 | 23.100 | 66,739 |
| 2026-09-24 | 26.350 | 26.350 | 25.600 | 25.800 | 25.800 | 3,822 |
| 2026-09-23 | 26.400 | 26.400 | 25.500 | 25.500 | 25.500 | 2,692 |
| 2026-09-22 | 26.450 | 26.800 | 26.400 | 26.400 | 26.400 | 19,383 |
| 2026-09-21 | 26.500 | 26.850 | 26.300 | 26.700 | 26.700 | 4,454 |
Page 1 of 1 · 22 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.