yarrl S.A. historical data

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

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

← NewerPage 4 of 21 · 1,254 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.