yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.080 | 6.200 | 6.040 | 6.200 | 6.200 | 2,476 |
| 2026-02-02 | 6.100 | 6.100 | 6.040 | 6.060 | 6.060 | 1,844 |
| 2026-01-30 | 6.140 | 6.140 | 5.900 | 6.100 | 6.100 | 5,274 |
| 2026-01-29 | 6.240 | 6.240 | 6.020 | 6.100 | 6.100 | 11,351 |
| 2026-01-28 | 6.500 | 6.500 | 6.220 | 6.320 | 6.320 | 9,790 |
| 2026-01-27 | 6.400 | 6.500 | 6.400 | 6.500 | 6.500 | 1,595 |
| 2026-01-26 | 6.420 | 6.420 | 6.400 | 6.400 | 6.400 | 1,610 |
| 2026-01-23 | 6.400 | 6.520 | 6.380 | 6.520 | 6.520 | 4,575 |
| 2026-01-22 | 6.500 | 6.580 | 6.360 | 6.400 | 6.400 | 5,581 |
| 2026-01-21 | 6.560 | 6.600 | 6.460 | 6.460 | 6.460 | 5,096 |
| 2026-01-20 | 6.580 | 6.600 | 6.540 | 6.560 | 6.560 | 1,006 |
| 2026-01-19 | 6.600 | 6.600 | 6.520 | 6.520 | 6.520 | 2,510 |
| 2026-01-16 | 6.700 | 6.700 | 6.500 | 6.580 | 6.580 | 2,619 |
| 2026-01-15 | 6.780 | 6.840 | 6.560 | 6.700 | 6.700 | 5,760 |
| 2026-01-14 | 6.800 | 6.860 | 6.760 | 6.820 | 6.820 | 1,007 |
| 2026-01-13 | 6.800 | 6.900 | 6.760 | 6.860 | 6.860 | 2,237 |
| 2026-01-12 | 6.880 | 7.000 | 6.800 | 6.900 | 6.900 | 4,462 |
| 2026-01-09 | 6.920 | 6.920 | 6.660 | 6.860 | 6.860 | 8,281 |
| 2026-01-08 | 7.000 | 7.000 | 6.900 | 6.920 | 6.920 | 7,885 |
| 2026-01-07 | 6.960 | 7.000 | 6.840 | 6.900 | 6.900 | 9,716 |
| 2026-01-05 | 6.820 | 6.980 | 6.660 | 6.960 | 6.960 | 7,105 |
| 2026-01-02 | 6.540 | 7.160 | 6.540 | 6.820 | 6.820 | 3,865 |
| 2025-12-30 | 6.520 | 6.740 | 6.520 | 6.680 | 6.680 | 6,632 |
| 2025-12-29 | 6.580 | 6.780 | 6.480 | 6.780 | 6.780 | 6,876 |
| 2025-12-23 | 6.780 | 6.780 | 6.540 | 6.580 | 6.580 | 6,705 |
| 2025-12-22 | 6.800 | 6.960 | 6.560 | 6.780 | 6.780 | 10,313 |
| 2025-12-19 | 6.860 | 6.880 | 6.620 | 6.800 | 6.800 | 6,153 |
| 2025-12-18 | 6.740 | 6.900 | 6.620 | 6.700 | 6.700 | 1,561 |
| 2025-12-17 | 6.680 | 6.800 | 6.600 | 6.740 | 6.740 | 5,108 |
| 2025-12-16 | 6.700 | 7.000 | 6.640 | 6.660 | 6.660 | 14,285 |
| 2025-12-15 | 6.700 | 6.740 | 6.520 | 6.640 | 6.640 | 3,131 |
| 2025-12-12 | 6.600 | 6.760 | 6.580 | 6.700 | 6.700 | 2,637 |
| 2025-12-11 | 6.700 | 6.760 | 6.600 | 6.700 | 6.700 | 1,443 |
| 2025-12-10 | 6.660 | 6.820 | 6.660 | 6.700 | 6.700 | 2,883 |
| 2025-12-09 | 6.840 | 6.840 | 6.680 | 6.820 | 6.820 | 969 |
| 2025-12-08 | 6.880 | 6.920 | 6.660 | 6.840 | 6.840 | 2,175 |
| 2025-12-05 | 6.860 | 7.200 | 6.540 | 6.880 | 6.880 | 12,950 |
| 2025-12-04 | 6.960 | 6.960 | 6.800 | 6.800 | 6.800 | 1,629 |
| 2025-12-03 | 6.760 | 7.000 | 6.760 | 6.960 | 6.960 | 4,665 |
| 2025-12-02 | 6.540 | 6.760 | 6.540 | 6.760 | 6.760 | 6,184 |
| 2025-12-01 | 6.600 | 6.740 | 6.420 | 6.540 | 6.540 | 12,510 |
| 2025-11-28 | 6.980 | 6.980 | 6.300 | 6.520 | 6.520 | 57,001 |
| 2025-11-27 | 7.300 | 7.340 | 7.240 | 7.340 | 7.340 | 4,748 |
| 2025-11-26 | 7.280 | 7.300 | 7.160 | 7.280 | 7.280 | 3,756 |
| 2025-11-25 | 7.240 | 7.280 | 7.200 | 7.260 | 7.260 | 2,054 |
| 2025-11-24 | 7.280 | 7.280 | 7.180 | 7.240 | 7.240 | 2,426 |
| 2025-11-21 | 7.180 | 7.300 | 7.160 | 7.180 | 7.180 | 2,084 |
| 2025-11-20 | 7.320 | 7.360 | 7.180 | 7.180 | 7.180 | 11,697 |
| 2025-11-19 | 7.340 | 7.360 | 7.160 | 7.360 | 7.360 | 2,326 |
| 2025-11-18 | 7.400 | 7.480 | 7.300 | 7.400 | 7.400 | 1,287 |
| 2025-11-17 | 7.460 | 7.540 | 7.360 | 7.540 | 7.540 | 2,550 |
| 2025-11-14 | 7.420 | 7.540 | 7.400 | 7.520 | 7.520 | 1,405 |
| 2025-11-13 | 7.460 | 7.540 | 7.440 | 7.460 | 7.460 | 4,955 |
| 2025-11-12 | 7.540 | 7.560 | 7.480 | 7.500 | 7.500 | 1,421 |
| 2025-11-10 | 7.440 | 7.580 | 7.420 | 7.540 | 7.540 | 1,123 |
| 2025-11-07 | 7.720 | 7.720 | 7.480 | 7.480 | 7.480 | 1,670 |
| 2025-11-06 | 7.760 | 7.760 | 7.660 | 7.700 | 7.700 | 2,622 |
| 2025-11-05 | 7.660 | 7.780 | 7.660 | 7.780 | 7.780 | 5,438 |
| 2025-11-04 | 7.700 | 7.760 | 7.620 | 7.700 | 7.700 | 9,115 |
| 2025-11-03 | 7.860 | 7.880 | 7.700 | 7.820 | 7.820 | 6,510 |
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.