yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 5.900 | 5.900 | 5.880 | 5.900 | 5.900 | 1,920 |
| 2022-12-15 | 5.800 | 5.880 | 5.800 | 5.880 | 5.880 | 115 |
| 2022-12-14 | 5.900 | 5.900 | 5.860 | 5.860 | 5.860 | 275 |
| 2022-12-13 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 122 |
| 2022-12-12 | 5.900 | 5.900 | 5.700 | 5.800 | 5.800 | 336 |
| 2022-12-09 | 5.860 | 5.900 | 5.860 | 5.900 | 5.900 | 2,060 |
| 2022-12-08 | 5.460 | 5.760 | 5.300 | 5.760 | 5.760 | 8,559 |
| 2022-12-07 | 5.300 | 5.460 | 5.240 | 5.460 | 5.460 | 477 |
| 2022-12-06 | 5.460 | 5.460 | 5.300 | 5.300 | 5.300 | 1,511 |
| 2022-12-05 | 5.200 | 5.440 | 5.200 | 5.440 | 5.440 | 16,307 |
| 2022-12-02 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 19 |
| 2022-12-01 | 4.970 | 5.100 | 4.970 | 5.100 | 5.100 | 27 |
| 2022-11-30 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 2,000 |
| 2022-11-29 | 4.820 | 5.000 | 4.820 | 5.000 | 5.000 | 1,400 |
| 2022-11-28 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2022-11-25 | 4.800 | 4.840 | 4.750 | 4.840 | 4.840 | 1,215 |
| 2022-11-24 | 4.850 | 4.850 | 4.850 | 4.850 | 4.850 | 20 |
| 2022-11-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 100 |
| 2022-11-22 | 5.000 | 5.000 | 4.760 | 4.760 | 4.760 | 1,510 |
| 2022-11-21 | 4.980 | 4.980 | 4.870 | 4.870 | 4.870 | 255 |
| 2022-11-18 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-11-17 | 4.950 | 5.100 | 4.950 | 5.100 | 5.100 | 371 |
| 2022-11-16 | 4.940 | 5.100 | 4.940 | 4.940 | 4.940 | 210 |
| 2022-11-15 | 5.000 | 5.100 | 4.940 | 5.100 | 5.100 | 622 |
| 2022-11-14 | 5.040 | 5.140 | 5.000 | 5.140 | 5.140 | 721 |
| 2022-11-10 | 5.160 | 5.160 | 5.000 | 5.080 | 5.080 | 2,931 |
| 2022-11-09 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2022-11-08 | 5.160 | 5.160 | 5.040 | 5.160 | 5.160 | 220 |
| 2022-11-07 | 5.360 | 5.360 | 5.100 | 5.100 | 5.100 | 1,345 |
| 2022-11-04 | 5.360 | 5.360 | 5.240 | 5.240 | 5.240 | 270 |
| 2022-11-03 | 5.220 | 5.360 | 5.220 | 5.360 | 5.360 | 231 |
| 2022-11-02 | 5.280 | 5.420 | 5.280 | 5.400 | 5.400 | 5,570 |
| 2022-10-31 | 4.920 | 5.300 | 4.920 | 5.300 | 5.300 | 9,719 |
| 2022-10-28 | 4.950 | 4.950 | 4.810 | 4.920 | 4.920 | 1,485 |
| 2022-10-27 | 4.960 | 4.960 | 4.860 | 4.950 | 4.950 | 711 |
| 2022-10-26 | 4.740 | 5.460 | 4.730 | 4.920 | 4.920 | 33,082 |
| 2022-10-25 | 4.510 | 4.870 | 4.510 | 4.740 | 4.740 | 6,594 |
| 2022-10-24 | 4.080 | 4.460 | 4.040 | 4.460 | 4.460 | 3,392 |
| 2022-10-21 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2022-10-20 | 4.110 | 4.110 | 4.110 | 4.110 | 4.110 | 0 |
| 2022-10-19 | 4.060 | 4.110 | 4.020 | 4.110 | 4.110 | 250 |
| 2022-10-18 | 4.080 | 4.130 | 4.080 | 4.130 | 4.130 | 180 |
| 2022-10-17 | 4.110 | 4.150 | 4.110 | 4.150 | 4.150 | 1,020 |
| 2022-10-14 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 20 |
| 2022-10-13 | 4.040 | 4.110 | 3.980 | 4.110 | 4.110 | 395 |
| 2022-10-12 | 3.920 | 4.120 | 3.920 | 4.120 | 4.120 | 3,065 |
| 2022-10-11 | 4.050 | 4.060 | 3.860 | 3.860 | 3.860 | 5,315 |
| 2022-10-10 | 4.020 | 4.260 | 4.020 | 4.260 | 4.260 | 2,330 |
| 2022-10-07 | 3.980 | 4.100 | 3.980 | 4.100 | 4.100 | 50 |
| 2022-10-06 | 4.010 | 4.100 | 4.000 | 4.100 | 4.100 | 4,781 |
| 2022-10-05 | 4.130 | 4.150 | 4.010 | 4.140 | 4.140 | 120 |
| 2022-10-04 | 4.100 | 4.100 | 4.010 | 4.100 | 4.100 | 1,324 |
| 2022-10-03 | 4.010 | 4.100 | 4.010 | 4.010 | 4.010 | 135 |
| 2022-09-30 | 4.130 | 4.130 | 4.100 | 4.130 | 4.130 | 181 |
| 2022-09-29 | 4.050 | 4.330 | 4.020 | 4.020 | 4.020 | 6,445 |
| 2022-09-28 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-09-27 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2022-09-26 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 36 |
| 2022-09-23 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 0 |
| 2022-09-22 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 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.