yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5.800 | 5.820 | 5.800 | 5.820 | 5.820 | 2,425 |
| 2024-02-26 | 5.780 | 5.860 | 5.500 | 5.800 | 5.800 | 2,304 |
| 2024-02-23 | 5.680 | 5.680 | 5.460 | 5.460 | 5.460 | 7,121 |
| 2024-02-22 | 5.740 | 5.860 | 5.680 | 5.780 | 5.780 | 2,164 |
| 2024-02-21 | 5.900 | 5.900 | 5.740 | 5.740 | 5.740 | 150 |
| 2024-02-20 | 6.000 | 6.000 | 5.780 | 5.800 | 5.800 | 1,156 |
| 2024-02-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 201 |
| 2024-02-16 | 5.800 | 6.020 | 5.800 | 6.020 | 6.020 | 782 |
| 2024-02-15 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-02-14 | 5.960 | 6.040 | 5.920 | 6.000 | 6.000 | 1,020 |
| 2024-02-13 | 6.160 | 6.300 | 6.000 | 6.240 | 6.240 | 3,707 |
| 2024-02-12 | 6.120 | 6.200 | 6.120 | 6.200 | 6.200 | 75 |
| 2024-02-09 | 6.120 | 6.120 | 5.940 | 5.940 | 5.940 | 989 |
| 2024-02-08 | 6.120 | 6.140 | 6.120 | 6.120 | 6.120 | 510 |
| 2024-02-07 | 6.040 | 6.120 | 6.000 | 6.000 | 6.000 | 2,390 |
| 2024-02-06 | 6.120 | 6.120 | 5.940 | 6.040 | 6.040 | 3,371 |
| 2024-02-05 | 6.000 | 6.340 | 6.000 | 6.200 | 6.200 | 3,030 |
| 2024-02-02 | 6.060 | 6.080 | 5.960 | 5.960 | 5.960 | 1,509 |
| 2024-02-01 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 0 |
| 2024-01-31 | 6.120 | 6.200 | 6.020 | 6.140 | 6.140 | 2,625 |
| 2024-01-30 | 6.180 | 6.300 | 6.080 | 6.300 | 6.300 | 2,751 |
| 2024-01-29 | 6.380 | 6.380 | 6.200 | 6.360 | 6.360 | 295 |
| 2024-01-26 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 50 |
| 2024-01-25 | 6.140 | 6.420 | 6.060 | 6.420 | 6.420 | 414 |
| 2024-01-24 | 5.880 | 6.460 | 5.880 | 6.460 | 6.460 | 4,674 |
| 2024-01-23 | 6.300 | 6.440 | 5.920 | 5.920 | 5.920 | 11,096 |
| 2024-01-22 | 6.640 | 6.640 | 6.280 | 6.620 | 6.620 | 1,942 |
| 2024-01-19 | 6.680 | 6.680 | 6.520 | 6.520 | 6.520 | 1,030 |
| 2024-01-18 | 6.680 | 6.680 | 6.660 | 6.660 | 6.660 | 193 |
| 2024-01-17 | 6.680 | 6.700 | 6.520 | 6.680 | 6.680 | 632 |
| 2024-01-16 | 6.720 | 6.720 | 6.680 | 6.700 | 6.700 | 50 |
| 2024-01-15 | 6.660 | 6.880 | 6.560 | 6.560 | 6.560 | 4,226 |
| 2024-01-12 | 6.640 | 6.720 | 6.640 | 6.720 | 6.720 | 95 |
| 2024-01-11 | 6.600 | 6.760 | 6.600 | 6.600 | 6.600 | 700 |
| 2024-01-10 | 6.780 | 6.780 | 6.500 | 6.600 | 6.600 | 605 |
| 2024-01-09 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 20 |
| 2024-01-08 | 6.780 | 6.780 | 6.780 | 6.780 | 6.780 | 0 |
| 2024-01-05 | 6.800 | 6.800 | 6.780 | 6.780 | 6.780 | 281 |
| 2024-01-04 | 6.840 | 6.840 | 6.840 | 6.840 | 6.840 | 75 |
| 2024-01-03 | 6.840 | 6.860 | 6.760 | 6.860 | 6.860 | 576 |
| 2024-01-02 | 6.600 | 6.960 | 6.500 | 6.960 | 6.960 | 4,887 |
| 2023-12-29 | 6.540 | 6.540 | 6.520 | 6.520 | 6.520 | 1,180 |
| 2023-12-28 | 6.540 | 6.540 | 6.340 | 6.460 | 6.460 | 70 |
| 2023-12-27 | 6.400 | 6.460 | 6.220 | 6.420 | 6.420 | 2,555 |
| 2023-12-22 | 6.340 | 6.540 | 6.340 | 6.540 | 6.540 | 1,260 |
| 2023-12-21 | 6.520 | 6.520 | 6.340 | 6.340 | 6.340 | 900 |
| 2023-12-20 | 6.420 | 6.540 | 6.420 | 6.540 | 6.540 | 745 |
| 2023-12-19 | 6.440 | 6.440 | 6.380 | 6.380 | 6.380 | 45 |
| 2023-12-18 | 6.380 | 6.480 | 6.340 | 6.460 | 6.460 | 1,225 |
| 2023-12-15 | 6.560 | 6.560 | 6.360 | 6.480 | 6.480 | 2,052 |
| 2023-12-14 | 6.540 | 6.560 | 6.540 | 6.560 | 6.560 | 585 |
| 2023-12-13 | 6.560 | 6.560 | 6.500 | 6.540 | 6.540 | 711 |
| 2023-12-12 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 940 |
| 2023-12-11 | 6.500 | 6.580 | 6.500 | 6.540 | 6.540 | 6,845 |
| 2023-12-08 | 6.380 | 6.400 | 6.380 | 6.400 | 6.400 | 475 |
| 2023-12-07 | 6.380 | 6.380 | 6.260 | 6.260 | 6.260 | 2,806 |
| 2023-12-06 | 6.440 | 6.520 | 6.200 | 6.380 | 6.380 | 4,314 |
| 2023-12-05 | 6.540 | 6.540 | 6.480 | 6.500 | 6.500 | 1,010 |
| 2023-12-04 | 6.400 | 6.540 | 6.400 | 6.500 | 6.500 | 3,610 |
| 2023-12-01 | 6.480 | 6.540 | 6.300 | 6.500 | 6.500 | 2,861 |
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.