yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 8.580 | 8.780 | 8.380 | 8.600 | 8.600 | 2,350 |
| 2025-08-06 | 8.300 | 8.540 | 8.300 | 8.540 | 8.540 | 3,734 |
| 2025-08-05 | 8.540 | 8.540 | 8.320 | 8.340 | 8.340 | 1,733 |
| 2025-08-04 | 8.660 | 8.660 | 8.540 | 8.540 | 8.540 | 140 |
| 2025-08-01 | 8.420 | 8.780 | 8.180 | 8.560 | 8.560 | 8,907 |
| 2025-07-31 | 8.500 | 8.780 | 8.420 | 8.420 | 8.420 | 4,552 |
| 2025-07-30 | 8.780 | 8.860 | 8.400 | 8.860 | 8.860 | 4,161 |
| 2025-07-29 | 8.980 | 8.980 | 8.900 | 8.960 | 8.960 | 376 |
| 2025-07-28 | 9.040 | 9.040 | 8.860 | 8.860 | 8.860 | 5,539 |
| 2025-07-25 | 8.840 | 9.180 | 8.840 | 9.000 | 9.000 | 14,421 |
| 2025-07-24 | 8.900 | 8.960 | 8.660 | 8.840 | 8.840 | 3,539 |
| 2025-07-23 | 8.480 | 8.920 | 8.480 | 8.800 | 8.800 | 19,153 |
| 2025-07-22 | 8.380 | 8.480 | 8.380 | 8.460 | 8.460 | 4,452 |
| 2025-07-21 | 8.300 | 8.440 | 8.240 | 8.380 | 8.380 | 3,622 |
| 2025-07-18 | 8.360 | 8.360 | 8.100 | 8.300 | 8.300 | 2,432 |
| 2025-07-17 | 8.100 | 8.380 | 8.020 | 8.380 | 8.380 | 10,219 |
| 2025-07-16 | 8.020 | 8.100 | 8.000 | 8.080 | 8.080 | 3,822 |
| 2025-07-15 | 8.060 | 8.160 | 8.020 | 8.120 | 8.120 | 8,930 |
| 2025-07-14 | 8.140 | 8.140 | 7.960 | 8.020 | 8.020 | 14,515 |
| 2025-07-11 | 8.120 | 8.180 | 8.060 | 8.180 | 8.180 | 3,629 |
| 2025-07-10 | 8.220 | 8.260 | 8.100 | 8.200 | 8.200 | 8,442 |
| 2025-07-09 | 7.920 | 8.240 | 7.920 | 8.220 | 8.220 | 18,912 |
| 2025-07-08 | 7.760 | 7.940 | 7.660 | 7.920 | 7.920 | 1,705 |
| 2025-07-07 | 7.940 | 7.940 | 7.580 | 7.760 | 7.760 | 5,490 |
| 2025-07-04 | 7.880 | 7.960 | 7.520 | 7.940 | 7.940 | 4,192 |
| 2025-07-03 | 7.900 | 8.080 | 7.880 | 7.900 | 7.900 | 2,225 |
| 2025-07-02 | 7.620 | 8.080 | 7.600 | 7.880 | 7.880 | 25,379 |
| 2025-07-01 | 7.720 | 7.840 | 7.440 | 7.460 | 7.460 | 4,402 |
| 2025-06-30 | 7.660 | 7.680 | 7.340 | 7.600 | 7.600 | 4,784 |
| 2025-06-27 | 7.680 | 7.700 | 7.660 | 7.700 | 7.700 | 606 |
| 2025-06-26 | 7.480 | 7.700 | 7.400 | 7.700 | 7.700 | 1,855 |
| 2025-06-25 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 2,975 |
| 2025-06-24 | 7.420 | 7.600 | 7.420 | 7.560 | 7.560 | 1,077 |
| 2025-06-23 | 7.400 | 7.440 | 7.400 | 7.400 | 7.400 | 1,365 |
| 2025-06-20 | 7.500 | 7.500 | 7.400 | 7.400 | 7.400 | 1,649 |
| 2025-06-18 | 7.600 | 7.600 | 7.500 | 7.500 | 7.500 | 730 |
| 2025-06-17 | 7.700 | 7.700 | 7.340 | 7.660 | 7.660 | 12,745 |
| 2025-06-16 | 7.840 | 7.840 | 7.600 | 7.620 | 7.620 | 9,963 |
| 2025-06-13 | 7.780 | 7.860 | 7.600 | 7.600 | 7.600 | 2,416 |
| 2025-06-12 | 7.520 | 7.800 | 7.500 | 7.800 | 7.800 | 2,702 |
| 2025-06-11 | 7.440 | 7.660 | 7.440 | 7.620 | 7.620 | 1,745 |
| 2025-06-10 | 7.460 | 7.680 | 7.420 | 7.420 | 7.420 | 7,633 |
| 2025-06-09 | 7.400 | 7.540 | 7.340 | 7.500 | 7.500 | 19,841 |
| 2025-06-06 | 7.660 | 7.780 | 7.660 | 7.780 | 7.780 | 1,302 |
| 2025-06-05 | 7.780 | 7.800 | 7.620 | 7.660 | 7.660 | 4,913 |
| 2025-06-04 | 7.800 | 7.800 | 7.660 | 7.800 | 7.800 | 2,422 |
| 2025-06-03 | 7.980 | 7.980 | 7.700 | 7.700 | 7.700 | 3,256 |
| 2025-06-02 | 7.980 | 7.980 | 7.620 | 7.940 | 7.940 | 2,517 |
| 2025-05-30 | 8.020 | 8.040 | 7.600 | 7.980 | 7.980 | 13,699 |
| 2025-05-29 | 8.000 | 8.000 | 7.540 | 7.540 | 7.540 | 3,127 |
| 2025-05-28 | 7.940 | 7.980 | 7.860 | 7.900 | 7.900 | 1,756 |
| 2025-05-27 | 7.900 | 8.000 | 7.800 | 8.000 | 8.000 | 2,330 |
| 2025-05-26 | 7.800 | 7.840 | 7.560 | 7.840 | 7.840 | 9,179 |
| 2025-05-23 | 7.580 | 7.660 | 7.520 | 7.660 | 7.660 | 423 |
| 2025-05-22 | 7.740 | 7.780 | 7.540 | 7.700 | 7.700 | 1,421 |
| 2025-05-21 | 7.920 | 7.960 | 7.520 | 7.700 | 7.700 | 8,574 |
| 2025-05-20 | 7.900 | 8.000 | 7.900 | 7.980 | 7.980 | 2,694 |
| 2025-05-19 | 7.940 | 8.000 | 7.880 | 8.000 | 8.000 | 9,678 |
| 2025-05-16 | 8.040 | 8.060 | 7.940 | 8.040 | 8.040 | 450 |
| 2025-05-15 | 8.020 | 8.080 | 7.880 | 7.960 | 7.960 | 3,879 |
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.