yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 6.120 | 6.480 | 6.120 | 6.480 | 6.480 | 6,570 |
| 2023-11-29 | 5.900 | 6.120 | 5.900 | 6.120 | 6.120 | 755 |
| 2023-11-28 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 565 |
| 2023-11-27 | 5.940 | 5.980 | 5.900 | 5.980 | 5.980 | 1,320 |
| 2023-11-24 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 90 |
| 2023-11-23 | 5.920 | 5.940 | 5.920 | 5.940 | 5.940 | 80 |
| 2023-11-22 | 5.960 | 6.000 | 5.860 | 6.000 | 6.000 | 506 |
| 2023-11-21 | 6.060 | 6.060 | 5.960 | 5.960 | 5.960 | 35 |
| 2023-11-20 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 75 |
| 2023-11-17 | 5.960 | 6.100 | 5.960 | 6.100 | 6.100 | 537 |
| 2023-11-16 | 5.980 | 5.980 | 5.960 | 5.960 | 5.960 | 133 |
| 2023-11-15 | 6.100 | 6.140 | 5.960 | 5.980 | 5.980 | 4,835 |
| 2023-11-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2 |
| 2023-11-13 | 6.140 | 6.180 | 6.000 | 6.180 | 6.180 | 1,520 |
| 2023-11-10 | 6.120 | 6.180 | 6.040 | 6.040 | 6.040 | 835 |
| 2023-11-09 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 50 |
| 2023-11-08 | 6.220 | 6.220 | 6.000 | 6.120 | 6.120 | 1,725 |
| 2023-11-07 | 6.400 | 6.520 | 6.200 | 6.320 | 6.320 | 830 |
| 2023-11-06 | 6.520 | 6.600 | 6.520 | 6.600 | 6.600 | 10,400 |
| 2023-11-03 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 35 |
| 2023-11-02 | 6.420 | 6.600 | 6.420 | 6.600 | 6.600 | 29 |
| 2023-10-31 | 6.480 | 6.600 | 6.480 | 6.600 | 6.600 | 385 |
| 2023-10-30 | 6.500 | 6.700 | 6.300 | 6.480 | 6.480 | 3,987 |
| 2023-10-27 | 6.400 | 6.400 | 6.320 | 6.320 | 6.320 | 950 |
| 2023-10-26 | 6.400 | 6.700 | 6.400 | 6.560 | 6.560 | 1,307 |
| 2023-10-25 | 6.500 | 6.520 | 6.500 | 6.520 | 6.520 | 60 |
| 2023-10-24 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 260 |
| 2023-10-23 | 6.520 | 6.640 | 6.500 | 6.640 | 6.640 | 220 |
| 2023-10-20 | 6.640 | 6.700 | 6.640 | 6.700 | 6.700 | 50 |
| 2023-10-19 | 6.920 | 6.920 | 6.580 | 6.600 | 6.600 | 2,946 |
| 2023-10-18 | 6.940 | 6.940 | 6.800 | 6.920 | 6.920 | 280 |
| 2023-10-17 | 7.000 | 7.000 | 6.860 | 6.860 | 6.860 | 1,455 |
| 2023-10-16 | 6.960 | 6.960 | 6.940 | 6.940 | 6.940 | 2,018 |
| 2023-10-13 | 7.060 | 7.060 | 7.000 | 7.000 | 7.000 | 2,000 |
| 2023-10-12 | 7.100 | 7.200 | 7.080 | 7.200 | 7.200 | 1,792 |
| 2023-10-11 | 7.280 | 7.280 | 7.020 | 7.080 | 7.080 | 388 |
| 2023-10-10 | 6.980 | 7.340 | 6.980 | 7.340 | 7.340 | 210 |
| 2023-10-09 | 7.280 | 7.280 | 6.980 | 7.000 | 7.000 | 2,315 |
| 2023-10-06 | 7.340 | 7.340 | 7.340 | 7.340 | 7.340 | 773 |
| 2023-10-05 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 35 |
| 2023-10-04 | 7.360 | 7.380 | 7.340 | 7.380 | 7.380 | 1,684 |
| 2023-10-03 | 7.360 | 7.360 | 7.260 | 7.260 | 7.260 | 582 |
| 2023-10-02 | 7.360 | 7.380 | 7.360 | 7.380 | 7.380 | 300 |
| 2023-09-29 | 7.400 | 7.400 | 7.380 | 7.380 | 7.380 | 30 |
| 2023-09-28 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 730 |
| 2023-09-27 | 7.380 | 7.440 | 7.380 | 7.440 | 7.440 | 82 |
| 2023-09-26 | 7.220 | 7.260 | 7.140 | 7.260 | 7.260 | 3,905 |
| 2023-09-25 | 7.240 | 7.260 | 7.100 | 7.220 | 7.220 | 1,521 |
| 2023-09-22 | 7.200 | 7.240 | 7.200 | 7.240 | 7.240 | 705 |
| 2023-09-21 | 7.240 | 7.240 | 7.140 | 7.200 | 7.200 | 811 |
| 2023-09-20 | 7.020 | 7.240 | 6.960 | 7.240 | 7.240 | 2,957 |
| 2023-09-19 | 6.980 | 6.980 | 6.960 | 6.960 | 6.960 | 150 |
| 2023-09-18 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 100 |
| 2023-09-15 | 6.980 | 7.040 | 6.960 | 7.040 | 7.040 | 260 |
| 2023-09-14 | 7.040 | 7.040 | 7.020 | 7.020 | 7.020 | 144 |
| 2023-09-13 | 7.040 | 7.040 | 7.020 | 7.040 | 7.040 | 560 |
| 2023-09-12 | 7.020 | 7.040 | 7.000 | 7.000 | 7.000 | 900 |
| 2023-09-11 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 85 |
| 2023-09-08 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2023-09-07 | 7.000 | 7.040 | 7.000 | 7.040 | 7.040 | 100 |
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.