yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 3,420 |
| 2024-05-24 | 6.400 | 6.500 | 6.400 | 6.450 | 6.450 | 4,340 |
| 2024-05-23 | 6.200 | 6.450 | 6.200 | 6.400 | 6.400 | 11,275 |
| 2024-05-22 | 6.000 | 6.150 | 6.000 | 6.150 | 6.150 | 4,816 |
| 2024-05-21 | 6.000 | 6.050 | 6.000 | 6.000 | 6.000 | 2,070 |
| 2024-05-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,938 |
| 2024-05-17 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 75 |
| 2024-05-16 | 6.050 | 6.150 | 6.050 | 6.150 | 6.150 | 400 |
| 2024-05-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1,559 |
| 2024-05-14 | 6.050 | 6.200 | 6.050 | 6.100 | 6.100 | 4,182 |
| 2024-05-13 | 6.000 | 6.050 | 5.900 | 6.050 | 6.050 | 10,375 |
| 2024-05-10 | 5.950 | 6.000 | 5.600 | 5.900 | 5.900 | 1,850 |
| 2024-05-09 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 3,577 |
| 2024-05-08 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 50 |
| 2024-05-07 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 855 |
| 2024-05-06 | 5.850 | 5.950 | 5.650 | 5.950 | 5.950 | 2,912 |
| 2024-05-02 | 5.950 | 6.000 | 5.700 | 5.700 | 5.700 | 3,383 |
| 2024-04-30 | 5.950 | 6.100 | 5.900 | 5.950 | 5.950 | 2,815 |
| 2024-04-29 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 700 |
| 2024-04-26 | 5.900 | 5.950 | 5.850 | 5.950 | 5.950 | 3,694 |
| 2024-04-25 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 2,591 |
| 2024-04-24 | 5.700 | 5.850 | 5.600 | 5.850 | 5.850 | 3,112 |
| 2024-04-23 | 5.500 | 5.800 | 5.500 | 5.700 | 5.700 | 1,550 |
| 2024-04-22 | 5.300 | 5.600 | 5.300 | 5.550 | 5.550 | 3,597 |
| 2024-04-19 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 2,460 |
| 2024-04-18 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 2,802 |
| 2024-04-17 | 5.700 | 5.750 | 5.600 | 5.750 | 5.750 | 3,144 |
| 2024-04-16 | 5.450 | 5.850 | 5.400 | 5.800 | 5.800 | 7,336 |
| 2024-04-15 | 5.250 | 5.500 | 5.100 | 5.500 | 5.500 | 6,021 |
| 2024-04-12 | 5.200 | 5.300 | 5.100 | 5.300 | 5.300 | 1,238 |
| 2024-04-11 | 5.050 | 5.250 | 5.050 | 5.250 | 5.250 | 721 |
| 2024-04-10 | 5.100 | 5.200 | 5.100 | 5.150 | 5.150 | 1,767 |
| 2024-04-09 | 5.100 | 5.300 | 4.980 | 5.100 | 5.100 | 5,261 |
| 2024-04-08 | 5.100 | 5.350 | 5.000 | 5.000 | 5.000 | 5,998 |
| 2024-04-05 | 5.350 | 5.400 | 4.920 | 5.100 | 5.100 | 18,527 |
| 2024-04-04 | 5.450 | 5.450 | 5.350 | 5.400 | 5.400 | 2,512 |
| 2024-04-03 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 6,833 |
| 2024-04-02 | 5.450 | 5.650 | 5.150 | 5.300 | 5.300 | 8,684 |
| 2024-03-28 | 5.080 | 5.200 | 5.060 | 5.200 | 5.200 | 275 |
| 2024-03-27 | 5.160 | 5.220 | 5.160 | 5.160 | 5.160 | 666 |
| 2024-03-26 | 5.160 | 5.220 | 5.160 | 5.220 | 5.220 | 220 |
| 2024-03-25 | 5.120 | 5.160 | 5.000 | 5.160 | 5.160 | 2,510 |
| 2024-03-22 | 5.180 | 5.440 | 5.180 | 5.280 | 5.280 | 2,978 |
| 2024-03-21 | 4.940 | 5.180 | 4.900 | 5.180 | 5.180 | 2,165 |
| 2024-03-20 | 4.930 | 5.180 | 4.900 | 5.180 | 5.180 | 2,183 |
| 2024-03-19 | 4.990 | 5.140 | 4.920 | 5.140 | 5.140 | 3,716 |
| 2024-03-18 | 5.480 | 5.480 | 5.000 | 5.060 | 5.060 | 14,463 |
| 2024-03-15 | 5.500 | 5.500 | 5.420 | 5.500 | 5.500 | 1,115 |
| 2024-03-14 | 5.500 | 5.620 | 5.480 | 5.500 | 5.500 | 2,714 |
| 2024-03-13 | 5.380 | 5.540 | 5.380 | 5.540 | 5.540 | 1,540 |
| 2024-03-12 | 5.140 | 5.560 | 5.140 | 5.360 | 5.360 | 2,635 |
| 2024-03-11 | 5.060 | 5.160 | 5.000 | 5.160 | 5.160 | 699 |
| 2024-03-08 | 5.020 | 5.140 | 4.940 | 5.140 | 5.140 | 5,552 |
| 2024-03-07 | 5.200 | 5.300 | 5.060 | 5.060 | 5.060 | 1,876 |
| 2024-03-06 | 5.640 | 5.640 | 5.180 | 5.200 | 5.200 | 24,108 |
| 2024-03-05 | 5.600 | 5.640 | 5.600 | 5.640 | 5.640 | 466 |
| 2024-03-04 | 5.540 | 5.640 | 5.420 | 5.640 | 5.640 | 2,003 |
| 2024-03-01 | 5.880 | 5.900 | 5.620 | 5.700 | 5.700 | 2,051 |
| 2024-02-29 | 5.900 | 5.940 | 5.620 | 5.900 | 5.900 | 395 |
| 2024-02-28 | 5.800 | 5.860 | 5.800 | 5.860 | 5.860 | 975 |
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.