yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6.650 | 6.700 | 6.550 | 6.600 | 6.600 | 13,487 |
| 2024-08-20 | 6.400 | 6.700 | 6.200 | 6.650 | 6.650 | 7,060 |
| 2024-08-19 | 5.850 | 6.400 | 5.850 | 6.400 | 6.400 | 21,635 |
| 2024-08-16 | 6.400 | 6.400 | 6.100 | 6.350 | 6.350 | 12,288 |
| 2024-08-14 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 2,059 |
| 2024-08-13 | 5.950 | 6.200 | 5.950 | 6.000 | 6.000 | 16,449 |
| 2024-08-12 | 6.200 | 6.200 | 5.950 | 5.950 | 5.950 | 4,947 |
| 2024-08-09 | 6.250 | 6.250 | 6.200 | 6.250 | 6.250 | 416 |
| 2024-08-08 | 6.250 | 6.300 | 6.150 | 6.300 | 6.300 | 1,616 |
| 2024-08-07 | 5.900 | 6.450 | 5.900 | 6.250 | 6.250 | 6,280 |
| 2024-08-06 | 5.900 | 6.000 | 5.650 | 5.950 | 5.950 | 13,562 |
| 2024-08-05 | 6.000 | 6.250 | 5.600 | 5.750 | 5.750 | 14,490 |
| 2024-08-02 | 6.250 | 6.300 | 6.100 | 6.250 | 6.250 | 6,766 |
| 2024-08-01 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 13,841 |
| 2024-07-31 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 570 |
| 2024-07-30 | 6.650 | 7.000 | 6.150 | 6.500 | 6.500 | 15,064 |
| 2024-07-29 | 7.000 | 7.000 | 6.600 | 6.650 | 6.650 | 2,459 |
| 2024-07-26 | 6.950 | 7.000 | 6.850 | 6.950 | 6.950 | 1,715 |
| 2024-07-25 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 10 |
| 2024-07-24 | 7.150 | 7.150 | 6.950 | 6.950 | 6.950 | 67 |
| 2024-07-23 | 7.100 | 7.200 | 7.050 | 7.100 | 7.100 | 2,910 |
| 2024-07-22 | 6.950 | 7.150 | 6.950 | 7.100 | 7.100 | 5,410 |
| 2024-07-19 | 6.900 | 6.950 | 6.800 | 6.950 | 6.950 | 1,515 |
| 2024-07-18 | 6.700 | 6.900 | 6.700 | 6.900 | 6.900 | 958 |
| 2024-07-17 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 1,678 |
| 2024-07-16 | 6.950 | 6.950 | 6.800 | 6.800 | 6.800 | 7,065 |
| 2024-07-15 | 7.250 | 7.400 | 7.000 | 7.150 | 7.150 | 8,917 |
| 2024-07-12 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 2,176 |
| 2024-07-11 | 7.000 | 7.500 | 7.000 | 7.500 | 7.500 | 7,121 |
| 2024-07-10 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 4,885 |
| 2024-07-09 | 7.200 | 7.200 | 7.150 | 7.150 | 7.150 | 2,115 |
| 2024-07-08 | 7.350 | 7.450 | 6.800 | 7.250 | 7.250 | 6,121 |
| 2024-07-05 | 6.600 | 7.400 | 6.600 | 7.400 | 7.400 | 25,888 |
| 2024-07-04 | 6.700 | 6.700 | 6.650 | 6.650 | 6.650 | 1,487 |
| 2024-07-03 | 6.550 | 6.700 | 6.550 | 6.600 | 6.600 | 2,893 |
| 2024-07-02 | 6.700 | 6.750 | 6.600 | 6.600 | 6.600 | 12,093 |
| 2024-07-01 | 6.450 | 6.750 | 6.450 | 6.750 | 6.750 | 2,494 |
| 2024-06-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 150 |
| 2024-06-27 | 6.650 | 6.800 | 6.550 | 6.550 | 6.550 | 8,367 |
| 2024-06-26 | 6.500 | 6.800 | 6.450 | 6.650 | 6.650 | 9,747 |
| 2024-06-25 | 6.400 | 6.600 | 6.200 | 6.450 | 6.450 | 9,611 |
| 2024-06-24 | 6.150 | 6.300 | 5.950 | 6.100 | 6.100 | 2,599 |
| 2024-06-21 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 167 |
| 2024-06-20 | 6.300 | 6.300 | 6.000 | 6.200 | 6.200 | 4,455 |
| 2024-06-19 | 6.100 | 6.300 | 6.000 | 6.200 | 6.200 | 9,245 |
| 2024-06-18 | 6.400 | 6.400 | 6.100 | 6.100 | 6.100 | 1,069 |
| 2024-06-17 | 6.350 | 6.450 | 6.100 | 6.400 | 6.400 | 3,682 |
| 2024-06-14 | 6.250 | 6.350 | 6.150 | 6.350 | 6.350 | 2,020 |
| 2024-06-13 | 6.350 | 6.450 | 6.200 | 6.450 | 6.450 | 574 |
| 2024-06-12 | 6.650 | 6.650 | 6.000 | 6.550 | 6.550 | 12,268 |
| 2024-06-11 | 6.700 | 6.800 | 6.700 | 6.800 | 6.800 | 1,118 |
| 2024-06-10 | 6.700 | 6.950 | 6.700 | 6.900 | 6.900 | 21,789 |
| 2024-06-07 | 6.550 | 6.550 | 6.500 | 6.500 | 6.500 | 1,997 |
| 2024-06-06 | 6.050 | 6.600 | 6.050 | 6.600 | 6.600 | 8,381 |
| 2024-06-05 | 6.150 | 6.150 | 5.950 | 6.150 | 6.150 | 5,061 |
| 2024-06-04 | 6.550 | 6.800 | 6.100 | 6.150 | 6.150 | 7,363 |
| 2024-06-03 | 6.700 | 6.700 | 6.450 | 6.450 | 6.450 | 2,702 |
| 2024-05-31 | 7.000 | 7.000 | 6.750 | 6.750 | 6.750 | 788 |
| 2024-05-29 | 6.950 | 7.000 | 6.300 | 6.750 | 6.750 | 31,029 |
| 2024-05-28 | 6.500 | 7.000 | 6.500 | 6.950 | 6.950 | 8,420 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-29 | 0.1400 PLN |
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.