yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 5.760 | 5.760 | 5.600 | 5.600 | 5.600 | 120 |
| 2023-03-13 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 60 |
| 2023-03-10 | 5.760 | 5.760 | 5.740 | 5.740 | 5.740 | 387 |
| 2023-03-09 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 370 |
| 2023-03-08 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 95 |
| 2023-03-07 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 70 |
| 2023-03-06 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 40 |
| 2023-03-03 | 5.760 | 5.760 | 5.600 | 5.600 | 5.600 | 239 |
| 2023-03-02 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 80 |
| 2023-03-01 | 5.620 | 5.740 | 5.600 | 5.740 | 5.740 | 500 |
| 2023-02-28 | 5.900 | 5.900 | 5.500 | 5.680 | 5.680 | 6,652 |
| 2023-02-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 20 |
| 2023-02-24 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 10 |
| 2023-02-23 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 115 |
| 2023-02-22 | 5.880 | 5.880 | 5.720 | 5.800 | 5.800 | 296 |
| 2023-02-21 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 88 |
| 2023-02-20 | 5.840 | 5.900 | 5.720 | 5.880 | 5.880 | 3,059 |
| 2023-02-17 | 5.780 | 5.820 | 5.780 | 5.820 | 5.820 | 885 |
| 2023-02-16 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 280 |
| 2023-02-15 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 220 |
| 2023-02-14 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 95 |
| 2023-02-13 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 85 |
| 2023-02-10 | 5.680 | 5.800 | 5.680 | 5.800 | 5.800 | 380 |
| 2023-02-09 | 5.860 | 5.860 | 5.680 | 5.840 | 5.840 | 701 |
| 2023-02-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 175 |
| 2023-02-07 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 960 |
| 2023-02-06 | 6.000 | 6.000 | 5.800 | 5.980 | 5.980 | 2,532 |
| 2023-02-03 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 5,000 |
| 2023-02-02 | 5.820 | 5.920 | 5.820 | 5.920 | 5.920 | 320 |
| 2023-02-01 | 5.820 | 6.000 | 5.820 | 5.820 | 5.820 | 2,076 |
| 2023-01-31 | 5.860 | 5.940 | 5.800 | 5.940 | 5.940 | 2,370 |
| 2023-01-30 | 5.960 | 6.000 | 5.820 | 5.820 | 5.820 | 2,378 |
| 2023-01-27 | 5.880 | 5.880 | 5.780 | 5.880 | 5.880 | 364 |
| 2023-01-26 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 70 |
| 2023-01-25 | 6.000 | 6.000 | 5.760 | 5.960 | 5.960 | 1,581 |
| 2023-01-24 | 5.920 | 6.000 | 5.920 | 6.000 | 6.000 | 268 |
| 2023-01-23 | 6.120 | 6.200 | 5.940 | 5.940 | 5.940 | 1,074 |
| 2023-01-20 | 6.000 | 6.120 | 6.000 | 6.120 | 6.120 | 115 |
| 2023-01-19 | 6.100 | 6.240 | 6.100 | 6.240 | 6.240 | 2,001 |
| 2023-01-18 | 6.440 | 6.440 | 6.120 | 6.120 | 6.120 | 1,391 |
| 2023-01-17 | 6.300 | 6.480 | 6.280 | 6.480 | 6.480 | 1,391 |
| 2023-01-16 | 6.480 | 6.480 | 6.480 | 6.480 | 6.480 | 30 |
| 2023-01-13 | 6.200 | 6.480 | 6.200 | 6.480 | 6.480 | 1,431 |
| 2023-01-12 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 50 |
| 2023-01-11 | 6.280 | 6.280 | 6.140 | 6.140 | 6.140 | 245 |
| 2023-01-10 | 6.280 | 6.280 | 6.140 | 6.220 | 6.220 | 115 |
| 2023-01-09 | 6.200 | 6.320 | 6.200 | 6.200 | 6.200 | 2,265 |
| 2023-01-05 | 6.060 | 6.220 | 6.040 | 6.060 | 6.060 | 730 |
| 2023-01-04 | 6.500 | 6.500 | 6.040 | 6.060 | 6.060 | 2,585 |
| 2023-01-03 | 5.800 | 6.500 | 5.800 | 6.500 | 6.500 | 3,333 |
| 2023-01-02 | 5.900 | 6.140 | 5.900 | 6.140 | 6.140 | 105 |
| 2022-12-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 17 |
| 2022-12-29 | 5.980 | 5.980 | 5.760 | 5.940 | 5.940 | 230 |
| 2022-12-28 | 6.000 | 6.000 | 5.780 | 6.000 | 6.000 | 1,865 |
| 2022-12-27 | 6.040 | 6.060 | 5.980 | 5.980 | 5.980 | 800 |
| 2022-12-23 | 6.060 | 6.060 | 5.920 | 6.060 | 6.060 | 385 |
| 2022-12-22 | 6.040 | 6.060 | 6.020 | 6.060 | 6.060 | 2,020 |
| 2022-12-21 | 6.060 | 6.060 | 5.940 | 6.040 | 6.040 | 1,530 |
| 2022-12-20 | 5.880 | 6.060 | 5.880 | 6.060 | 6.060 | 1,121 |
| 2022-12-19 | 5.900 | 5.960 | 5.900 | 5.960 | 5.960 | 1,700 |
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.