yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 4.440 | 4.450 | 4.440 | 4.450 | 4.450 | 25 |
| 2022-09-20 | 4.380 | 4.390 | 4.370 | 4.390 | 4.390 | 321 |
| 2022-09-19 | 4.370 | 4.370 | 4.280 | 4.330 | 4.330 | 1,370 |
| 2022-09-16 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-09-15 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-09-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2022-09-13 | 4.580 | 4.580 | 4.480 | 4.560 | 4.560 | 1,980 |
| 2022-09-12 | 4.590 | 4.660 | 4.590 | 4.640 | 4.640 | 620 |
| 2022-09-09 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 10 |
| 2022-09-08 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2022-09-07 | 4.600 | 4.660 | 4.560 | 4.620 | 4.620 | 161 |
| 2022-09-06 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 230 |
| 2022-09-05 | 4.690 | 4.720 | 4.690 | 4.720 | 4.720 | 45 |
| 2022-09-02 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 3 |
| 2022-09-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10 |
| 2022-08-31 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 10 |
| 2022-08-30 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 108 |
| 2022-08-29 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 10 |
| 2022-08-26 | 4.720 | 4.720 | 4.700 | 4.700 | 4.700 | 1,010 |
| 2022-08-25 | 4.720 | 4.730 | 4.710 | 4.730 | 4.730 | 1,340 |
| 2022-08-24 | 4.560 | 4.720 | 4.560 | 4.720 | 4.720 | 1,697 |
| 2022-08-23 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 100 |
| 2022-08-22 | 4.600 | 4.660 | 4.600 | 4.660 | 4.660 | 165 |
| 2022-08-19 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-08-18 | 4.620 | 4.660 | 4.620 | 4.660 | 4.660 | 509 |
| 2022-08-17 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 141 |
| 2022-08-16 | 4.700 | 4.730 | 4.650 | 4.730 | 4.730 | 4,238 |
| 2022-08-12 | 4.850 | 4.850 | 4.700 | 4.830 | 4.830 | 1,207 |
| 2022-08-11 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 20 |
| 2022-08-10 | 4.820 | 4.910 | 4.820 | 4.910 | 4.910 | 105 |
| 2022-08-09 | 4.660 | 4.720 | 4.570 | 4.720 | 4.720 | 2,375 |
| 2022-08-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 50 |
| 2022-08-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2022-08-04 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 35 |
| 2022-08-03 | 4.680 | 4.730 | 4.590 | 4.730 | 4.730 | 940 |
| 2022-08-02 | 4.760 | 4.760 | 4.760 | 4.760 | 4.760 | 0 |
| 2022-08-01 | 4.600 | 4.760 | 4.600 | 4.760 | 4.760 | 2,001 |
| 2022-07-29 | 4.700 | 4.800 | 4.700 | 4.800 | 4.800 | 25 |
| 2022-07-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 50 |
| 2022-07-27 | 4.810 | 5.000 | 4.520 | 4.740 | 4.740 | 3,400 |
| 2022-07-26 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 80 |
| 2022-07-25 | 4.500 | 4.830 | 4.500 | 4.830 | 4.830 | 3,122 |
| 2022-07-22 | 4.680 | 4.680 | 4.400 | 4.490 | 4.490 | 1,354 |
| 2022-07-21 | 4.250 | 4.670 | 4.250 | 4.670 | 4.670 | 5,175 |
| 2022-07-20 | 4.050 | 4.200 | 4.050 | 4.200 | 4.200 | 2,230 |
| 2022-07-19 | 4.010 | 4.150 | 4.000 | 4.150 | 4.150 | 449 |
| 2022-07-18 | 4.080 | 4.120 | 3.990 | 4.100 | 4.100 | 4,206 |
| 2022-07-15 | 4.090 | 4.090 | 3.990 | 3.990 | 3.990 | 868 |
| 2022-07-14 | 4.190 | 4.190 | 3.990 | 4.090 | 4.090 | 5,527 |
| 2022-07-13 | 4.180 | 4.190 | 4.060 | 4.180 | 4.180 | 1,040 |
| 2022-07-12 | 4.190 | 4.190 | 4.080 | 4.180 | 4.180 | 824 |
| 2022-07-11 | 4.190 | 4.190 | 4.180 | 4.190 | 4.190 | 2,840 |
| 2022-07-08 | 4.000 | 4.200 | 4.000 | 4.190 | 4.190 | 6,927 |
| 2022-07-07 | 4.120 | 4.120 | 3.960 | 4.000 | 4.000 | 13,392 |
| 2022-07-06 | 3.980 | 4.120 | 3.970 | 4.120 | 4.120 | 2,557 |
| 2022-07-05 | 4.200 | 4.200 | 4.000 | 4.090 | 4.090 | 19,314 |
| 2022-07-04 | 4.190 | 4.200 | 4.190 | 4.200 | 4.200 | 205 |
| 2022-07-01 | 4.100 | 4.200 | 4.050 | 4.200 | 4.200 | 5,001 |
| 2022-06-30 | 4.360 | 4.360 | 4.050 | 4.100 | 4.100 | 4,111 |
| 2022-06-29 | 4.280 | 4.380 | 4.280 | 4.380 | 4.380 | 865 |
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.