yarrl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	5.880	5.980	5.780	5.800	5.800	4,727
2026-07-23	5.900	5.980	5.780	5.880	5.880	2,629
2026-07-22	5.740	5.900	5.740	5.900	5.900	2,666
2026-07-21	5.940	6.040	5.740	5.740	5.740	5,162
2026-07-20	5.960	5.960	5.740	5.940	5.940	2,931
2026-07-17	5.980	6.020	5.980	6.000	6.000	654
2026-07-16	6.000	6.180	5.900	6.000	6.000	5,773
2026-07-15	6.280	6.280	5.960	6.000	6.000	9,245
2026-07-14	6.520	6.520	6.280	6.280	6.280	2,645
2026-07-13	6.520	6.520	6.460	6.500	6.500	1,216
2026-07-10	6.580	6.680	6.520	6.680	6.680	505
2026-07-09	6.520	6.680	6.520	6.680	6.680	19
2026-07-08	6.620	6.700	6.520	6.680	6.680	15,554
2026-07-07	6.680	6.700	6.620	6.660	6.660	1,311
2026-07-06	6.760	6.840	6.660	6.780	6.780	1,764
2026-07-03	6.700	6.700	6.620	6.620	6.620	1,340
2026-07-02	6.680	6.680	6.500	6.500	6.500	1,504
2026-07-01	6.520	6.700	6.520	6.520	6.520	649
2026-06-30	6.480	6.600	6.480	6.580	6.580	1,564
2026-06-29	6.440	6.500	6.320	6.460	6.460	2,927
2026-06-26	6.500	6.500	6.220	6.440	6.440	5,743
2026-06-25	6.700	6.760	6.520	6.520	6.520	2,741
2026-06-24	6.700	6.700	6.560	6.680	6.680	2,975
2026-06-23	6.840	6.840	6.720	6.720	6.720	453
2026-06-22	6.880	6.960	6.720	6.840	6.840	949
2026-06-19	6.900	7.040	6.880	7.020	7.020	883
2026-06-18	7.000	7.100	6.900	7.100	7.100	1,214
2026-06-17	7.100	7.100	6.940	7.080	7.080	1,565
2026-06-16	6.960	7.080	6.800	7.080	7.080	9,362
2026-06-15	6.840	6.940	6.600	6.800	6.800	5,331
2026-06-12	6.380	6.780	6.380	6.760	6.760	11,875
2026-06-11	6.240	6.300	6.240	6.300	6.300	1,050
2026-06-10	6.460	6.480	6.240	6.240	6.240	975
2026-06-09	6.360	6.420	6.220	6.220	6.220	1,716
2026-06-08	6.260	6.400	6.260	6.380	6.380	1,199
2026-06-05	6.240	6.320	6.220	6.260	6.260	2,929
2026-06-03	6.520	6.680	6.260	6.260	6.260	3,384
2026-06-02	6.520	6.700	6.500	6.680	6.680	1,745
2026-06-01	6.760	6.760	6.380	6.380	6.380	1,537
2026-05-29	6.760	6.800	6.640	6.640	6.640	3,589
2026-05-28	6.500	6.780	6.480	6.760	6.760	20,414
2026-05-27	6.440	6.480	6.240	6.360	6.360	5,319
2026-05-26	6.580	6.640	6.500	6.500	6.500	2,539
2026-05-25	6.420	6.560	6.400	6.520	6.520	4,215
2026-05-22	6.120	6.500	6.120	6.500	6.500	6,321
2026-05-21	6.160	6.180	6.000	6.120	6.120	1,800
2026-05-20	5.620	6.180	5.620	6.180	6.180	18,409
2026-05-19	5.660	5.700	5.540	5.700	5.700	4,960
2026-05-18	5.700	5.700	5.660	5.660	5.660	1,890
2026-05-15	5.800	5.800	5.700	5.700	5.700	3,396
2026-05-14	5.780	5.780	5.780	5.780	5.780	132
2026-05-13	5.720	5.920	5.720	5.900	5.900	1,294
2026-05-12	5.800	5.800	5.700	5.700	5.700	1,540
2026-05-11	5.780	5.800	5.780	5.800	5.800	1,012
2026-05-08	6.200	6.200	5.900	5.900	5.900	12,521
2026-05-07	5.500	6.100	5.500	6.100	6.100	19,838
2026-05-06	5.400	5.460	5.400	5.440	5.440	2,149
2026-05-05	5.420	5.420	5.340	5.400	5.400	464
2026-05-04	5.380	5.420	5.380	5.420	5.420	1,048
2026-04-30	5.400	5.400	5.340	5.380	5.380	2,760

← NewerPage 2 of 3 · 128 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.