yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 5.560 | 5.560 | 5.320 | 5.320 | 5.320 | 950 |
| 2023-06-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 50 |
| 2023-06-09 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 705 |
| 2023-06-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2023-06-06 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 45 |
| 2023-06-05 | 5.260 | 5.480 | 5.260 | 5.400 | 5.400 | 2,503 |
| 2023-06-02 | 5.200 | 5.240 | 5.200 | 5.240 | 5.240 | 265 |
| 2023-06-01 | 5.200 | 5.200 | 5.160 | 5.180 | 5.180 | 1,075 |
| 2023-05-31 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-05-30 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 50 |
| 2023-05-29 | 5.200 | 5.200 | 5.100 | 5.180 | 5.180 | 171 |
| 2023-05-26 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-05-25 | 5.160 | 5.200 | 5.160 | 5.200 | 5.200 | 505 |
| 2023-05-24 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 50 |
| 2023-05-23 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 100 |
| 2023-05-22 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-05-19 | 5.060 | 5.160 | 5.060 | 5.160 | 5.160 | 1,000 |
| 2023-05-18 | 4.990 | 5.080 | 4.990 | 5.080 | 5.080 | 1,065 |
| 2023-05-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-05-16 | 5.000 | 5.000 | 4.990 | 5.000 | 5.000 | 319 |
| 2023-05-15 | 5.000 | 5.000 | 4.940 | 5.000 | 5.000 | 150 |
| 2023-05-12 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 320 |
| 2023-05-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2023-05-10 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 105 |
| 2023-05-09 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 155 |
| 2023-05-08 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 160 |
| 2023-05-05 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 27 |
| 2023-05-04 | 4.910 | 5.000 | 4.910 | 4.910 | 4.910 | 79 |
| 2023-05-02 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 288 |
| 2023-04-28 | 4.940 | 4.940 | 4.910 | 4.910 | 4.910 | 1,005 |
| 2023-04-27 | 5.040 | 5.060 | 5.040 | 5.060 | 5.060 | 125 |
| 2023-04-26 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 50 |
| 2023-04-25 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2023-04-24 | 5.100 | 5.160 | 4.960 | 4.960 | 4.960 | 605 |
| 2023-04-21 | 5.320 | 5.320 | 4.980 | 4.980 | 4.980 | 2,332 |
| 2023-04-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 26 |
| 2023-04-19 | 5.120 | 5.500 | 5.120 | 5.500 | 5.500 | 215 |
| 2023-04-18 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2023-04-17 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 0 |
| 2023-04-14 | 5.020 | 5.140 | 5.020 | 5.120 | 5.120 | 340 |
| 2023-04-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 954 |
| 2023-04-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 50 |
| 2023-04-11 | 4.930 | 4.930 | 4.920 | 4.920 | 4.920 | 40 |
| 2023-04-06 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 2,690 |
| 2023-04-05 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 60 |
| 2023-04-04 | 5.000 | 5.000 | 4.950 | 4.990 | 4.990 | 320 |
| 2023-04-03 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1,455 |
| 2023-03-31 | 5.340 | 5.340 | 5.000 | 5.000 | 5.000 | 2,704 |
| 2023-03-30 | 5.320 | 5.320 | 5.200 | 5.200 | 5.200 | 540 |
| 2023-03-29 | 5.380 | 5.520 | 5.360 | 5.520 | 5.520 | 1,865 |
| 2023-03-28 | 5.600 | 5.600 | 5.380 | 5.380 | 5.380 | 568 |
| 2023-03-27 | 5.580 | 5.600 | 5.460 | 5.600 | 5.600 | 319 |
| 2023-03-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,000 |
| 2023-03-23 | 5.520 | 5.560 | 5.520 | 5.560 | 5.560 | 536 |
| 2023-03-22 | 5.520 | 5.520 | 5.380 | 5.520 | 5.520 | 1,727 |
| 2023-03-21 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 1,525 |
| 2023-03-20 | 5.580 | 5.580 | 5.400 | 5.400 | 5.400 | 2,326 |
| 2023-03-17 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2023-03-16 | 5.600 | 5.700 | 5.540 | 5.540 | 5.540 | 815 |
| 2023-03-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 60 |
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.