yarrl S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	7.020	7.240	6.820	6.980	6.980	154,044
2022-03-29	7.120	7.280	7.060	7.060	7.060	1,573
2022-03-28	6.940	7.260	6.940	7.260	7.260	2,915
2022-03-25	6.960	6.980	6.940	6.980	6.980	1,158
2022-03-24	6.740	7.000	6.620	6.960	6.960	9,426
2022-03-23	6.740	6.740	6.700	6.740	6.740	500
2022-03-22	6.800	6.800	6.500	6.780	6.780	5,580
2022-03-21	6.720	6.740	6.700	6.700	6.700	260
2022-03-18	6.800	6.800	6.600	6.720	6.720	1,783
2022-03-17	6.800	6.860	6.560	6.860	6.860	3,174
2022-03-16	6.720	6.900	6.620	6.900	6.900	2,876
2022-03-15	6.900	6.920	6.620	6.900	6.900	5,671
2022-03-14	7.460	7.460	6.740	7.000	7.000	12,285
2022-03-11	7.080	7.500	6.960	7.300	7.300	34,275
2022-03-10	7.080	7.080	6.600	7.020	7.020	18,142
2022-03-09	6.200	7.280	6.140	7.100	7.100	42,108
2022-03-08	6.420	6.520	6.200	6.200	6.200	4,135
2022-03-07	6.660	6.660	6.300	6.600	6.600	2,423
2022-03-04	6.280	6.700	6.020	6.680	6.680	8,943
2022-03-03	6.020	6.560	6.020	6.400	6.400	6,819
2022-03-02	6.700	6.800	6.040	6.500	6.500	27,412
2022-03-01	7.060	7.060	6.500	6.740	6.740	17,165
2022-02-28	7.100	7.100	6.900	6.960	6.960	6,156
2022-02-25	6.620	7.200	6.600	7.080	7.080	14,767
2022-02-24	6.820	7.200	6.200	6.880	6.880	52,709
2022-02-23	7.100	7.260	7.000	7.180	7.180	47,754
2022-02-22	7.000	7.200	6.800	7.120	7.120	24,168
2022-02-21	7.560	7.620	6.920	7.000	7.000	28,028
2022-02-18	7.420	7.620	7.380	7.620	7.620	4,032
2022-02-17	7.500	7.500	7.200	7.440	7.440	5,071
2022-02-16	7.580	7.660	7.400	7.500	7.500	7,570
2022-02-15	7.080	7.660	7.080	7.580	7.580	12,083
2022-02-14	7.280	7.440	6.840	7.000	7.000	57,996
2022-02-11	7.760	7.800	7.280	7.500	7.500	22,711
2022-02-10	7.000	7.940	6.980	7.760	7.760	72,797
2022-02-09	6.860	7.000	6.700	6.960	6.960	12,728
2022-02-08	6.780	7.000	6.700	6.760	6.760	12,188
2022-02-07	6.540	6.780	6.500	6.780	6.780	11,838
2022-02-04	6.500	6.640	6.400	6.580	6.580	6,254
2022-02-03	6.820	6.820	6.400	6.400	6.400	6,668
2022-02-02	6.420	6.840	6.340	6.700	6.700	8,481
2022-02-01	6.760	6.760	6.300	6.540	6.540	11,795
2022-01-31	6.880	7.000	6.600	6.780	6.780	10,566
2022-01-28	6.880	7.000	6.220	6.700	6.700	36,107
2022-01-27	6.900	7.240	6.600	6.840	6.840	27,009
2022-01-26	6.460	6.980	6.180	6.900	6.900	40,766
2022-01-25	5.240	6.460	5.240	6.460	6.460	66,582
2022-01-24	5.740	5.780	5.240	5.380	5.380	51,509
2022-01-21	6.000	6.280	5.500	5.860	5.860	62,929
2022-01-20	5.640	6.500	5.280	5.980	5.980	60,525
2022-01-19	5.440	6.560	5.400	5.620	5.620	73,220
2022-01-18	5.060	5.520	4.950	5.460	5.460	33,754
2022-01-17	4.990	5.460	4.990	5.060	5.060	13,258
2022-01-14	5.120	5.120	4.900	5.040	5.040	1,868
2022-01-13	5.080	5.160	4.970	5.120	5.120	5,365
2022-01-12	4.900	5.200	4.840	5.100	5.100	11,594
2022-01-11	4.920	5.020	4.800	4.960	4.960	27,328
2022-01-10	5.100	5.140	4.820	5.040	5.040	22,221
2022-01-07	4.980	5.080	4.510	5.080	5.080	22,625
2022-01-05	5.500	5.540	4.920	4.920	4.920	40,593

← NewerPage 20 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.