yarrl S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	4.390	4.420	4.280	4.280	4.280	3,666
2022-06-27	4.670	4.670	4.460	4.460	4.460	2,170
2022-06-24	4.560	4.790	4.490	4.670	4.670	12,396
2022-06-23	4.380	4.460	4.200	4.460	4.460	13,637
2022-06-22	4.780	4.780	4.400	4.400	4.400	7,651
2022-06-21	4.860	4.960	4.860	4.960	4.960	205
2022-06-20	4.980	4.980	4.900	4.900	4.900	225
2022-06-17	5.020	5.020	5.000	5.000	5.000	231
2022-06-15	5.040	5.040	5.040	5.040	5.040	10
2022-06-14	5.040	5.040	4.960	5.040	5.040	106
2022-06-13	5.460	5.460	4.920	5.000	5.000	1,884
2022-06-10	5.460	5.500	5.360	5.380	5.380	1,205
2022-06-09	5.520	5.520	5.360	5.360	5.360	1,561
2022-06-08	5.400	5.540	5.400	5.540	5.540	2,202
2022-06-07	5.980	5.980	5.400	5.400	5.400	6,328
2022-06-06	6.080	6.080	5.980	5.980	5.980	435
2022-06-03	6.120	6.120	5.980	5.980	5.980	1,931
2022-06-02	6.000	6.100	6.000	6.100	6.100	1,310
2022-06-01	6.000	6.020	6.000	6.000	6.000	857
2022-05-31	6.180	6.180	6.060	6.120	6.120	608
2022-05-30	6.260	6.260	6.180	6.180	6.180	2,016
2022-05-27	6.340	6.480	6.300	6.340	6.340	7,305
2022-05-26	6.240	6.340	6.240	6.300	6.300	254
2022-05-25	6.300	6.300	6.240	6.300	6.300	452
2022-05-24	6.380	6.440	6.300	6.360	6.360	736
2022-05-23	6.300	6.380	6.260	6.380	6.380	1,645
2022-05-20	6.180	6.380	6.180	6.300	6.300	2,012
2022-05-19	6.200	6.280	6.020	6.180	6.180	1,835
2022-05-18	6.380	6.420	6.380	6.420	6.420	151
2022-05-17	6.400	6.520	6.300	6.340	6.340	3,995
2022-05-16	6.640	6.640	6.420	6.500	6.500	2,136
2022-05-13	6.640	6.660	6.600	6.660	6.660	1,890
2022-05-12	6.700	6.700	6.540	6.680	6.680	2,179
2022-05-11	6.700	6.700	6.700	6.700	6.700	380
2022-05-10	6.720	6.740	6.680	6.740	6.740	1,231
2022-05-09	6.660	6.700	6.560	6.680	6.680	2,675
2022-05-06	6.680	6.680	6.440	6.680	6.680	2,328
2022-05-05	6.720	6.760	6.400	6.720	6.720	5,429
2022-05-04	6.780	6.780	6.780	6.780	6.780	20
2022-05-02	6.600	6.760	6.460	6.760	6.760	1,604
2022-04-29	6.660	6.660	6.660	6.660	6.660	350
2022-04-28	6.720	6.720	6.520	6.640	6.640	1,558
2022-04-27	6.740	6.740	6.580	6.700	6.700	1,725
2022-04-26	6.400	6.760	6.400	6.740	6.740	2,159
2022-04-25	6.420	6.700	6.400	6.620	6.620	1,947
2022-04-22	7.000	7.000	6.600	6.700	6.700	2,601
2022-04-21	7.000	7.000	7.000	7.000	7.000	50
2022-04-20	6.940	7.000	6.940	7.000	7.000	1,836
2022-04-19	7.180	7.200	7.000	7.040	7.040	3,402
2022-04-14	7.200	7.200	7.040	7.160	7.160	521
2022-04-13	7.060	7.200	7.000	7.180	7.180	1,216
2022-04-12	6.960	7.060	6.960	7.060	7.060	382
2022-04-11	6.920	7.000	6.860	6.980	6.980	1,075
2022-04-08	7.100	7.100	7.000	7.060	7.060	597
2022-04-07	7.080	7.200	6.860	7.160	7.160	1,945
2022-04-06	6.820	7.000	6.820	7.000	7.000	2,296
2022-04-05	6.880	6.880	6.880	6.880	6.880	20
2022-04-04	6.940	7.020	6.900	7.000	7.000	51,993
2022-04-01	7.000	7.000	6.820	6.980	6.980	1,031
2022-03-31	6.980	7.100	6.920	6.920	6.920	470

← NewerPage 19 of 21 · 1,255 trading daysOlder →

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.