yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 8.700 | 8.700 | 8.250 | 8.600 | 8.600 | 7,518 |
| 2025-02-13 | 8.100 | 8.850 | 8.100 | 8.750 | 8.750 | 10,785 |
| 2025-02-12 | 8.500 | 8.500 | 7.850 | 8.000 | 8.000 | 14,460 |
| 2025-02-11 | 8.650 | 8.700 | 8.200 | 8.500 | 8.500 | 17,406 |
| 2025-02-10 | 8.900 | 8.950 | 8.500 | 8.700 | 8.700 | 11,959 |
| 2025-02-07 | 9.100 | 9.100 | 8.700 | 8.900 | 8.900 | 3,322 |
| 2025-02-06 | 8.950 | 9.350 | 8.750 | 9.100 | 9.100 | 14,034 |
| 2025-02-05 | 8.900 | 8.950 | 8.700 | 8.950 | 8.950 | 2,096 |
| 2025-02-04 | 8.950 | 9.050 | 8.650 | 8.750 | 8.750 | 2,406 |
| 2025-02-03 | 9.200 | 9.200 | 8.800 | 8.800 | 8.800 | 2,037 |
| 2025-01-31 | 8.750 | 9.200 | 8.750 | 9.150 | 9.150 | 1,399 |
| 2025-01-30 | 8.800 | 8.850 | 8.600 | 8.600 | 8.600 | 2,509 |
| 2025-01-29 | 9.300 | 9.300 | 8.750 | 8.900 | 8.900 | 3,779 |
| 2025-01-28 | 9.050 | 9.200 | 8.900 | 9.100 | 9.100 | 2,855 |
| 2025-01-27 | 9.350 | 9.350 | 8.700 | 8.900 | 8.900 | 7,958 |
| 2025-01-24 | 8.950 | 9.350 | 8.950 | 9.350 | 9.350 | 3,231 |
| 2025-01-23 | 9.000 | 9.100 | 8.750 | 8.850 | 8.850 | 3,759 |
| 2025-01-22 | 9.250 | 9.450 | 9.000 | 9.000 | 9.000 | 13,568 |
| 2025-01-21 | 9.200 | 9.550 | 8.600 | 9.250 | 9.250 | 16,040 |
| 2025-01-20 | 9.000 | 9.900 | 8.750 | 9.200 | 9.200 | 29,492 |
| 2025-01-17 | 7.200 | 9.300 | 7.200 | 9.150 | 9.150 | 61,219 |
| 2025-01-16 | 7.000 | 7.300 | 7.000 | 7.200 | 7.200 | 17,582 |
| 2025-01-15 | 7.000 | 7.000 | 6.950 | 7.000 | 7.000 | 545 |
| 2025-01-14 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 98 |
| 2025-01-13 | 6.700 | 7.100 | 6.700 | 6.850 | 6.850 | 1,346 |
| 2025-01-10 | 6.850 | 7.100 | 6.800 | 6.800 | 6.800 | 6,373 |
| 2025-01-09 | 6.750 | 6.900 | 6.750 | 6.900 | 6.900 | 95 |
| 2025-01-08 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 345 |
| 2025-01-07 | 7.000 | 7.050 | 6.800 | 7.000 | 7.000 | 4,624 |
| 2025-01-03 | 7.050 | 7.050 | 6.900 | 7.000 | 7.000 | 66 |
| 2025-01-02 | 6.800 | 7.450 | 6.500 | 7.050 | 7.050 | 7,643 |
| 2024-12-30 | 6.950 | 7.000 | 6.850 | 6.950 | 6.950 | 3,476 |
| 2024-12-27 | 6.700 | 7.150 | 6.500 | 7.000 | 7.000 | 6,721 |
| 2024-12-23 | 6.650 | 6.700 | 6.450 | 6.550 | 6.550 | 2,774 |
| 2024-12-20 | 6.500 | 6.600 | 6.400 | 6.500 | 6.500 | 1,937 |
| 2024-12-19 | 6.600 | 6.600 | 6.450 | 6.450 | 6.450 | 2,032 |
| 2024-12-18 | 6.500 | 6.700 | 6.500 | 6.650 | 6.650 | 4,373 |
| 2024-12-17 | 6.650 | 6.800 | 6.500 | 6.500 | 6.500 | 2,636 |
| 2024-12-16 | 6.550 | 6.800 | 6.500 | 6.800 | 6.800 | 13,722 |
| 2024-12-13 | 6.200 | 6.550 | 6.200 | 6.550 | 6.550 | 739 |
| 2024-12-12 | 6.250 | 6.300 | 6.200 | 6.200 | 6.200 | 2,375 |
| 2024-12-11 | 6.350 | 6.350 | 6.200 | 6.300 | 6.300 | 2,128 |
| 2024-12-10 | 6.300 | 6.350 | 6.300 | 6.350 | 6.350 | 330 |
| 2024-12-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 174 |
| 2024-12-06 | 6.400 | 6.400 | 6.200 | 6.300 | 6.300 | 5,792 |
| 2024-12-05 | 6.400 | 6.550 | 6.400 | 6.400 | 6.400 | 158 |
| 2024-12-04 | 6.550 | 6.700 | 6.400 | 6.400 | 6.400 | 1,926 |
| 2024-12-03 | 6.600 | 6.700 | 6.550 | 6.550 | 6.550 | 2,895 |
| 2024-12-02 | 6.800 | 6.900 | 6.550 | 6.650 | 6.650 | 8,435 |
| 2024-11-29 | 6.550 | 6.800 | 6.550 | 6.800 | 6.800 | 13,890 |
| 2024-11-28 | 6.600 | 6.600 | 6.450 | 6.450 | 6.450 | 814 |
| 2024-11-27 | 6.500 | 6.600 | 6.450 | 6.600 | 6.600 | 2,631 |
| 2024-11-26 | 6.400 | 6.500 | 6.350 | 6.500 | 6.500 | 3,791 |
| 2024-11-25 | 6.250 | 6.600 | 6.250 | 6.600 | 6.600 | 4,925 |
| 2024-11-22 | 6.150 | 6.300 | 6.100 | 6.200 | 6.200 | 4,095 |
| 2024-11-21 | 6.100 | 6.250 | 6.100 | 6.150 | 6.150 | 618 |
| 2024-11-20 | 6.150 | 6.300 | 6.150 | 6.250 | 6.250 | 80 |
| 2024-11-19 | 6.200 | 6.300 | 6.050 | 6.100 | 6.100 | 5,235 |
| 2024-11-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 145 |
| 2024-11-15 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 10,734 |
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.