yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-04 | 4.540 | 5.580 | 4.460 | 5.540 | 5.540 | 82,601 |
| 2022-01-03 | 4.600 | 4.640 | 4.500 | 4.500 | 4.500 | 4,802 |
| 2021-12-30 | 4.600 | 4.600 | 4.500 | 4.510 | 4.510 | 3,878 |
| 2021-12-29 | 4.550 | 4.640 | 4.390 | 4.640 | 4.640 | 10,217 |
| 2021-12-28 | 4.320 | 4.600 | 4.170 | 4.510 | 4.510 | 19,816 |
| 2021-12-27 | 4.460 | 4.460 | 4.200 | 4.200 | 4.200 | 3,906 |
| 2021-12-23 | 4.110 | 4.250 | 4.020 | 4.240 | 4.240 | 55,326 |
| 2021-12-22 | 4.150 | 4.260 | 4.070 | 4.260 | 4.260 | 7,875 |
| 2021-12-21 | 4.330 | 4.330 | 4.030 | 4.220 | 4.220 | 71,004 |
| 2021-12-20 | 4.500 | 4.610 | 4.220 | 4.330 | 4.330 | 15,079 |
| 2021-12-17 | 4.560 | 4.680 | 4.500 | 4.620 | 4.620 | 4,637 |
| 2021-12-16 | 4.680 | 4.990 | 4.480 | 4.590 | 4.590 | 45,771 |
| 2021-12-15 | 5.200 | 5.240 | 4.680 | 4.680 | 4.680 | 68,784 |
| 2021-12-14 | 4.640 | 5.280 | 4.320 | 5.280 | 5.280 | 90,625 |
| 2021-12-13 | 4.370 | 4.800 | 4.130 | 4.570 | 4.570 | 86,989 |
| 2021-12-10 | 4.400 | 4.740 | 4.200 | 4.240 | 4.240 | 49,522 |
| 2021-12-09 | 4.650 | 4.820 | 4.400 | 4.410 | 4.410 | 71,826 |
| 2021-12-08 | 4.800 | 5.100 | 4.520 | 4.760 | 4.760 | 273,389 |
| 2021-12-07 | 5.860 | 5.860 | 4.800 | 4.910 | 4.910 | 138,666 |
| 2021-12-06 | 5.500 | 6.300 | 5.380 | 5.800 | 5.800 | 399,423 |
| 2021-12-03 | 4.000 | 4.900 | 4.000 | 4.900 | 4.900 | 204,055 |
| 2021-12-02 | 3.410 | 3.710 | 3.400 | 3.710 | 3.710 | 22,188 |
| 2021-12-01 | 3.380 | 3.470 | 3.330 | 3.400 | 3.400 | 1,650 |
| 2021-11-30 | 3.380 | 3.380 | 3.330 | 3.330 | 3.330 | 360 |
| 2021-11-29 | 3.280 | 3.350 | 3.200 | 3.350 | 3.350 | 8,085 |
| 2021-11-26 | 3.310 | 3.310 | 3.250 | 3.300 | 3.300 | 3,548 |
| 2021-11-25 | 3.340 | 3.350 | 3.250 | 3.300 | 3.300 | 4,332 |
| 2021-11-24 | 3.270 | 3.490 | 3.060 | 3.370 | 3.370 | 27,108 |
| 2021-11-23 | 3.000 | 3.300 | 3.000 | 3.280 | 3.280 | 19,579 |
| 2021-11-22 | 3.000 | 3.000 | 2.960 | 3.000 | 3.000 | 2,151 |
| 2021-11-19 | 3.000 | 3.020 | 3.000 | 3.020 | 3.020 | 1,850 |
| 2021-11-18 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 1,300 |
| 2021-11-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 280 |
| 2021-11-16 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 0 |
| 2021-11-15 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | 58 |
| 2021-11-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2021-11-10 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 2,935 |
| 2021-11-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 80 |
| 2021-11-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 105 |
| 2021-11-05 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 4,740 |
| 2021-11-04 | 2.920 | 2.920 | 2.900 | 2.920 | 2.920 | 2,464 |
| 2021-11-03 | 2.920 | 2.920 | 2.920 | 2.920 | 2.920 | 125 |
| 2021-11-02 | 3.040 | 3.040 | 2.910 | 2.910 | 2.910 | 34,011 |
| 2021-10-29 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 5,080 |
| 2021-10-28 | 3.010 | 3.090 | 3.000 | 3.090 | 3.090 | 5,671 |
| 2021-10-27 | 2.950 | 3.040 | 2.950 | 3.040 | 3.040 | 17,000 |
| 2021-10-26 | 2.980 | 3.020 | 2.940 | 3.020 | 3.020 | 1,211 |
| 2021-10-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2021-10-22 | 2.970 | 3.000 | 2.940 | 3.000 | 3.000 | 1,673 |
| 2021-10-21 | 2.970 | 3.050 | 2.910 | 2.910 | 2.910 | 1,061 |
| 2021-10-20 | 2.960 | 3.080 | 2.960 | 3.080 | 3.080 | 600 |
| 2021-10-19 | 2.960 | 2.960 | 2.960 | 2.960 | 2.960 | 60 |
| 2021-10-18 | 3.100 | 3.130 | 2.960 | 2.960 | 2.960 | 2,565 |
| 2021-10-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 50 |
| 2021-10-14 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 681 |
← NewerPage 21 of 21 · 1,255 trading days
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.