yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 8.200 | 8.200 | 7.960 | 8.020 | 8.020 | 6,641 |
| 2025-05-13 | 8.240 | 8.360 | 8.140 | 8.200 | 8.200 | 4,815 |
| 2025-05-12 | 8.140 | 8.400 | 8.080 | 8.240 | 8.240 | 11,754 |
| 2025-05-09 | 8.000 | 8.380 | 7.960 | 8.200 | 8.200 | 26,407 |
| 2025-05-08 | 8.500 | 8.500 | 7.900 | 7.960 | 7.960 | 53,141 |
| 2025-05-07 | 7.340 | 7.900 | 7.340 | 7.820 | 7.820 | 8,810 |
| 2025-05-06 | 7.460 | 7.540 | 7.320 | 7.540 | 7.540 | 3,730 |
| 2025-05-05 | 7.420 | 7.620 | 7.320 | 7.600 | 7.600 | 3,229 |
| 2025-05-02 | 7.460 | 7.460 | 7.320 | 7.420 | 7.420 | 1,867 |
| 2025-04-30 | 7.440 | 7.500 | 7.120 | 7.460 | 7.460 | 8,181 |
| 2025-04-29 | 7.880 | 7.980 | 7.400 | 7.440 | 7.440 | 7,552 |
| 2025-04-28 | 7.680 | 8.100 | 7.440 | 7.600 | 7.600 | 41,639 |
| 2025-04-25 | 7.220 | 7.420 | 7.140 | 7.140 | 7.140 | 1,186 |
| 2025-04-24 | 7.480 | 7.480 | 7.220 | 7.220 | 7.220 | 435 |
| 2025-04-23 | 7.420 | 7.500 | 7.320 | 7.400 | 7.400 | 2,736 |
| 2025-04-22 | 7.500 | 7.540 | 7.480 | 7.480 | 7.480 | 854 |
| 2025-04-17 | 7.440 | 7.500 | 7.260 | 7.500 | 7.500 | 2,371 |
| 2025-04-16 | 7.500 | 7.500 | 7.360 | 7.360 | 7.360 | 926 |
| 2025-04-15 | 7.600 | 7.600 | 7.400 | 7.500 | 7.500 | 2,166 |
| 2025-04-14 | 7.500 | 7.700 | 7.400 | 7.400 | 7.400 | 2,819 |
| 2025-04-11 | 7.480 | 7.560 | 7.300 | 7.460 | 7.460 | 2,073 |
| 2025-04-10 | 7.320 | 7.480 | 7.300 | 7.480 | 7.480 | 3,424 |
| 2025-04-09 | 7.280 | 7.400 | 7.100 | 7.100 | 7.100 | 5,400 |
| 2025-04-08 | 7.280 | 7.300 | 7.140 | 7.280 | 7.280 | 3,090 |
| 2025-04-07 | 6.920 | 7.400 | 6.720 | 7.400 | 7.400 | 6,594 |
| 2025-04-04 | 7.200 | 7.480 | 6.800 | 7.000 | 7.000 | 7,151 |
| 2025-04-03 | 7.680 | 7.680 | 7.200 | 7.280 | 7.280 | 5,113 |
| 2025-04-02 | 7.820 | 7.880 | 7.260 | 7.680 | 7.680 | 7,084 |
| 2025-04-01 | 8.240 | 8.400 | 7.740 | 7.860 | 7.860 | 8,255 |
| 2025-03-31 | 8.700 | 8.700 | 7.800 | 7.950 | 7.950 | 33,911 |
| 2025-03-28 | 9.200 | 9.200 | 8.700 | 9.200 | 9.200 | 6,003 |
| 2025-03-27 | 8.950 | 9.250 | 8.800 | 9.200 | 9.200 | 2,134 |
| 2025-03-26 | 8.850 | 8.850 | 8.600 | 8.850 | 8.850 | 3,326 |
| 2025-03-25 | 9.100 | 9.250 | 8.850 | 9.100 | 9.100 | 3,252 |
| 2025-03-24 | 8.850 | 9.300 | 8.850 | 9.250 | 9.250 | 9,354 |
| 2025-03-21 | 8.650 | 8.900 | 8.650 | 8.850 | 8.850 | 4,141 |
| 2025-03-20 | 8.250 | 8.700 | 8.250 | 8.500 | 8.500 | 10,303 |
| 2025-03-19 | 8.000 | 8.250 | 7.950 | 8.250 | 8.250 | 1,162 |
| 2025-03-18 | 8.150 | 8.200 | 7.800 | 8.000 | 8.000 | 5,314 |
| 2025-03-17 | 8.200 | 8.200 | 8.000 | 8.150 | 8.150 | 2,129 |
| 2025-03-14 | 8.300 | 8.300 | 8.050 | 8.200 | 8.200 | 599 |
| 2025-03-13 | 7.900 | 8.400 | 7.750 | 8.300 | 8.300 | 4,808 |
| 2025-03-12 | 7.700 | 8.050 | 7.550 | 7.950 | 7.950 | 4,080 |
| 2025-03-11 | 8.000 | 8.000 | 7.750 | 7.850 | 7.850 | 2,490 |
| 2025-03-10 | 8.200 | 8.450 | 7.900 | 7.900 | 7.900 | 3,107 |
| 2025-03-07 | 8.050 | 8.200 | 8.050 | 8.200 | 8.200 | 273 |
| 2025-03-06 | 8.100 | 8.100 | 7.900 | 8.050 | 8.050 | 2,246 |
| 2025-03-05 | 8.100 | 8.100 | 7.850 | 8.100 | 8.100 | 2,330 |
| 2025-03-04 | 8.200 | 8.200 | 7.900 | 8.050 | 8.050 | 5,522 |
| 2025-03-03 | 8.400 | 8.400 | 8.100 | 8.400 | 8.400 | 1,430 |
| 2025-02-28 | 8.250 | 8.400 | 8.150 | 8.400 | 8.400 | 1,451 |
| 2025-02-27 | 8.350 | 8.500 | 8.250 | 8.450 | 8.450 | 1,739 |
| 2025-02-26 | 8.050 | 8.450 | 8.000 | 8.350 | 8.350 | 7,801 |
| 2025-02-25 | 8.050 | 8.200 | 7.950 | 8.000 | 8.000 | 1,935 |
| 2025-02-24 | 7.950 | 8.400 | 7.900 | 8.150 | 8.150 | 4,996 |
| 2025-02-21 | 8.000 | 8.100 | 8.000 | 8.100 | 8.100 | 1,264 |
| 2025-02-20 | 8.250 | 8.250 | 8.000 | 8.150 | 8.150 | 3,315 |
| 2025-02-19 | 8.350 | 8.350 | 7.950 | 8.250 | 8.250 | 5,837 |
| 2025-02-18 | 8.500 | 8.550 | 8.250 | 8.350 | 8.350 | 8,895 |
| 2025-02-17 | 8.550 | 8.550 | 8.250 | 8.450 | 8.450 | 9,980 |
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.