yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 40 |
| 2023-09-05 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 40 |
| 2023-09-04 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 10 |
| 2023-09-01 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 10 |
| 2023-08-31 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2023-08-30 | 6.820 | 6.960 | 6.780 | 6.960 | 6.960 | 1,001 |
| 2023-08-29 | 7.040 | 7.040 | 6.820 | 7.000 | 7.000 | 418 |
| 2023-08-28 | 7.020 | 7.040 | 6.940 | 7.040 | 7.040 | 427 |
| 2023-08-25 | 7.000 | 7.040 | 7.000 | 7.040 | 7.040 | 1,000 |
| 2023-08-24 | 6.840 | 7.120 | 6.840 | 7.000 | 7.000 | 969 |
| 2023-08-23 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-08-22 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2023-08-21 | 7.080 | 7.120 | 7.080 | 7.120 | 7.120 | 135 |
| 2023-08-18 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 412 |
| 2023-08-17 | 7.100 | 7.100 | 6.920 | 6.920 | 6.920 | 690 |
| 2023-08-16 | 7.100 | 7.100 | 7.060 | 7.080 | 7.080 | 2,293 |
| 2023-08-14 | 7.100 | 7.100 | 7.080 | 7.080 | 7.080 | 420 |
| 2023-08-11 | 7.100 | 7.100 | 6.960 | 7.080 | 7.080 | 806 |
| 2023-08-10 | 7.140 | 7.260 | 6.980 | 7.100 | 7.100 | 1,349 |
| 2023-08-09 | 7.260 | 7.260 | 7.240 | 7.240 | 7.240 | 516 |
| 2023-08-08 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 1,325 |
| 2023-08-07 | 7.200 | 7.260 | 7.200 | 7.260 | 7.260 | 230 |
| 2023-08-04 | 7.280 | 7.700 | 7.060 | 7.240 | 7.240 | 498 |
| 2023-08-03 | 7.520 | 7.520 | 7.000 | 7.200 | 7.200 | 3,060 |
| 2023-08-02 | 7.320 | 7.840 | 7.080 | 7.720 | 7.720 | 13,142 |
| 2023-08-01 | 7.420 | 7.680 | 7.140 | 7.300 | 7.300 | 1,995 |
| 2023-07-31 | 6.460 | 7.400 | 6.460 | 7.400 | 7.400 | 15,177 |
| 2023-07-28 | 6.280 | 6.460 | 6.280 | 6.440 | 6.440 | 2,734 |
| 2023-07-27 | 6.400 | 6.400 | 6.280 | 6.400 | 6.400 | 2,643 |
| 2023-07-26 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 195 |
| 2023-07-25 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 565 |
| 2023-07-24 | 6.240 | 6.300 | 6.220 | 6.280 | 6.280 | 865 |
| 2023-07-21 | 5.760 | 6.240 | 5.760 | 6.240 | 6.240 | 6,330 |
| 2023-07-20 | 5.640 | 5.940 | 5.600 | 5.940 | 5.940 | 10,563 |
| 2023-07-19 | 5.640 | 5.640 | 5.400 | 5.640 | 5.640 | 530 |
| 2023-07-18 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 260 |
| 2023-07-17 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 35 |
| 2023-07-14 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 55 |
| 2023-07-13 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 46 |
| 2023-07-12 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 40 |
| 2023-07-11 | 5.580 | 5.640 | 5.420 | 5.620 | 5.620 | 190 |
| 2023-07-10 | 5.640 | 5.640 | 5.400 | 5.400 | 5.400 | 408 |
| 2023-07-07 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 15 |
| 2023-07-06 | 5.560 | 5.680 | 5.480 | 5.640 | 5.640 | 5,129 |
| 2023-07-05 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2023-07-04 | 5.360 | 5.620 | 5.360 | 5.620 | 5.620 | 215 |
| 2023-07-03 | 5.460 | 5.800 | 5.460 | 5.600 | 5.600 | 4,723 |
| 2023-06-30 | 5.260 | 5.460 | 5.260 | 5.460 | 5.460 | 2,415 |
| 2023-06-29 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 50 |
| 2023-06-28 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 420 |
| 2023-06-27 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 20 |
| 2023-06-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 115 |
| 2023-06-23 | 5.320 | 5.360 | 5.320 | 5.360 | 5.360 | 30 |
| 2023-06-22 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 15 |
| 2023-06-21 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2023-06-20 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 10 |
| 2023-06-19 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 10 |
| 2023-06-16 | 5.220 | 5.380 | 5.160 | 5.380 | 5.380 | 1,518 |
| 2023-06-15 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 50 |
| 2023-06-14 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
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.