yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.400 | 5.400 | 5.340 | 5.380 | 5.380 | 2,760 |
| 2026-04-29 | 5.400 | 5.480 | 5.380 | 5.480 | 5.480 | 451 |
| 2026-04-28 | 5.420 | 5.440 | 5.420 | 5.440 | 5.440 | 325 |
| 2026-04-27 | 5.600 | 5.600 | 5.420 | 5.420 | 5.420 | 540 |
| 2026-04-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 295 |
| 2026-04-23 | 5.540 | 5.540 | 5.400 | 5.400 | 5.400 | 2,542 |
| 2026-04-22 | 5.600 | 5.640 | 5.560 | 5.560 | 5.560 | 1,953 |
| 2026-04-21 | 5.560 | 5.660 | 5.560 | 5.660 | 5.660 | 315 |
| 2026-04-20 | 5.680 | 5.680 | 5.560 | 5.560 | 5.560 | 1,353 |
| 2026-04-17 | 5.400 | 5.860 | 5.400 | 5.620 | 5.620 | 5,935 |
| 2026-04-16 | 5.420 | 5.420 | 5.360 | 5.400 | 5.400 | 567 |
| 2026-04-15 | 5.220 | 5.420 | 5.220 | 5.400 | 5.400 | 4,218 |
| 2026-04-14 | 5.140 | 5.180 | 5.080 | 5.180 | 5.180 | 1,235 |
| 2026-04-13 | 5.100 | 5.220 | 5.080 | 5.140 | 5.140 | 4,194 |
| 2026-04-10 | 5.100 | 5.100 | 5.040 | 5.040 | 5.040 | 2,116 |
| 2026-04-09 | 5.080 | 5.080 | 5.000 | 5.080 | 5.080 | 3,150 |
| 2026-04-08 | 5.300 | 5.300 | 5.060 | 5.100 | 5.100 | 5,424 |
| 2026-04-07 | 5.280 | 5.280 | 5.260 | 5.260 | 5.260 | 1,350 |
| 2026-04-02 | 5.400 | 5.400 | 5.340 | 5.400 | 5.400 | 1,753 |
| 2026-04-01 | 5.340 | 5.460 | 5.280 | 5.460 | 5.460 | 875 |
| 2026-03-31 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 37 |
| 2026-03-30 | 5.340 | 5.440 | 5.280 | 5.360 | 5.360 | 2,902 |
| 2026-03-27 | 5.400 | 5.400 | 5.340 | 5.380 | 5.380 | 982 |
| 2026-03-26 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 86 |
| 2026-03-25 | 5.420 | 5.500 | 5.420 | 5.480 | 5.480 | 250 |
| 2026-03-24 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 2,886 |
| 2026-03-23 | 5.260 | 5.280 | 5.120 | 5.280 | 5.280 | 5,247 |
| 2026-03-20 | 5.280 | 5.360 | 5.260 | 5.300 | 5.300 | 703 |
| 2026-03-19 | 5.340 | 5.340 | 5.260 | 5.340 | 5.340 | 801 |
| 2026-03-18 | 5.340 | 5.380 | 5.260 | 5.260 | 5.260 | 779 |
| 2026-03-17 | 5.240 | 5.340 | 5.240 | 5.340 | 5.340 | 284 |
| 2026-03-16 | 5.340 | 5.380 | 5.240 | 5.360 | 5.360 | 1,169 |
| 2026-03-13 | 5.280 | 5.340 | 5.220 | 5.340 | 5.340 | 1,307 |
| 2026-03-12 | 5.320 | 5.320 | 5.260 | 5.280 | 5.280 | 47 |
| 2026-03-11 | 5.320 | 5.340 | 5.260 | 5.320 | 5.320 | 245 |
| 2026-03-10 | 5.280 | 5.360 | 5.220 | 5.320 | 5.320 | 3,971 |
| 2026-03-09 | 5.300 | 5.460 | 5.200 | 5.220 | 5.220 | 4,123 |
| 2026-03-06 | 5.600 | 5.600 | 5.300 | 5.320 | 5.320 | 2,333 |
| 2026-03-05 | 5.540 | 5.540 | 5.520 | 5.540 | 5.540 | 2,763 |
| 2026-03-04 | 5.580 | 5.620 | 5.500 | 5.600 | 5.600 | 1,385 |
| 2026-03-03 | 5.620 | 5.620 | 5.560 | 5.560 | 5.560 | 827 |
| 2026-03-02 | 5.680 | 5.680 | 5.520 | 5.560 | 5.560 | 2,060 |
| 2026-02-27 | 5.600 | 5.640 | 5.500 | 5.640 | 5.640 | 1,055 |
| 2026-02-26 | 5.760 | 5.860 | 5.600 | 5.600 | 5.600 | 2,553 |
| 2026-02-25 | 5.880 | 5.880 | 5.800 | 5.800 | 5.800 | 410 |
| 2026-02-24 | 5.880 | 5.900 | 5.800 | 5.880 | 5.880 | 3,320 |
| 2026-02-23 | 5.880 | 5.900 | 5.800 | 5.880 | 5.880 | 602 |
| 2026-02-20 | 5.800 | 5.880 | 5.720 | 5.880 | 5.880 | 721 |
| 2026-02-19 | 5.880 | 6.020 | 5.800 | 5.800 | 5.800 | 2,076 |
| 2026-02-18 | 5.760 | 5.880 | 5.700 | 5.880 | 5.880 | 4,368 |
| 2026-02-17 | 5.660 | 5.800 | 5.660 | 5.680 | 5.680 | 3,560 |
| 2026-02-16 | 5.800 | 5.800 | 5.420 | 5.540 | 5.540 | 25,852 |
| 2026-02-13 | 6.000 | 6.000 | 5.760 | 5.880 | 5.880 | 10,717 |
| 2026-02-12 | 6.100 | 6.120 | 6.000 | 6.040 | 6.040 | 2,792 |
| 2026-02-11 | 6.100 | 6.140 | 6.100 | 6.100 | 6.100 | 772 |
| 2026-02-10 | 6.040 | 6.100 | 6.000 | 6.100 | 6.100 | 1,394 |
| 2026-02-09 | 6.120 | 6.120 | 6.000 | 6.020 | 6.020 | 808 |
| 2026-02-06 | 6.060 | 6.080 | 6.060 | 6.080 | 6.080 | 1,050 |
| 2026-02-05 | 6.160 | 6.160 | 5.980 | 6.040 | 6.040 | 3,854 |
| 2026-02-04 | 6.200 | 6.260 | 6.120 | 6.120 | 6.120 | 2,135 |
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.