yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 3,135 |
| 2024-11-13 | 6.200 | 6.450 | 6.200 | 6.350 | 6.350 | 2,083 |
| 2024-11-12 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 1,443 |
| 2024-11-08 | 6.350 | 6.350 | 6.200 | 6.250 | 6.250 | 3,025 |
| 2024-11-07 | 6.300 | 6.450 | 6.300 | 6.350 | 6.350 | 1,036 |
| 2024-11-06 | 6.300 | 6.350 | 6.300 | 6.300 | 6.300 | 685 |
| 2024-11-05 | 6.350 | 6.450 | 6.350 | 6.350 | 6.350 | 299 |
| 2024-11-04 | 6.350 | 6.450 | 6.350 | 6.350 | 6.350 | 160 |
| 2024-10-31 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 5,381 |
| 2024-10-30 | 6.400 | 6.500 | 6.400 | 6.450 | 6.450 | 2,552 |
| 2024-10-29 | 6.400 | 6.600 | 6.400 | 6.500 | 6.500 | 13,358 |
| 2024-10-28 | 6.350 | 6.450 | 6.300 | 6.300 | 6.300 | 2,141 |
| 2024-10-25 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-10-24 | 6.400 | 6.650 | 6.250 | 6.500 | 6.500 | 4,536 |
| 2024-10-23 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 1,550 |
| 2024-10-22 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 7,831 |
| 2024-10-21 | 6.450 | 6.600 | 6.450 | 6.600 | 6.600 | 2,315 |
| 2024-10-18 | 6.400 | 6.600 | 6.200 | 6.450 | 6.450 | 13,638 |
| 2024-10-17 | 6.250 | 6.400 | 6.250 | 6.400 | 6.400 | 564 |
| 2024-10-16 | 6.300 | 6.350 | 6.300 | 6.300 | 6.300 | 1,881 |
| 2024-10-15 | 6.300 | 6.400 | 6.250 | 6.250 | 6.250 | 10,723 |
| 2024-10-14 | 6.550 | 6.650 | 6.250 | 6.400 | 6.400 | 16,014 |
| 2024-10-11 | 6.450 | 6.550 | 6.400 | 6.550 | 6.550 | 1,514 |
| 2024-10-10 | 6.300 | 6.550 | 6.300 | 6.550 | 6.550 | 1,095 |
| 2024-10-09 | 6.500 | 6.500 | 6.450 | 6.450 | 6.450 | 18 |
| 2024-10-08 | 6.300 | 6.500 | 6.300 | 6.500 | 6.500 | 1,085 |
| 2024-10-07 | 6.650 | 6.750 | 6.350 | 6.350 | 6.350 | 4,769 |
| 2024-10-04 | 6.550 | 6.650 | 6.450 | 6.650 | 6.650 | 4,692 |
| 2024-10-03 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1,830 |
| 2024-10-02 | 6.650 | 6.650 | 6.350 | 6.350 | 6.350 | 600 |
| 2024-10-01 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 18 |
| 2024-09-30 | 6.800 | 6.800 | 6.400 | 6.700 | 6.700 | 5,656 |
| 2024-09-27 | 6.900 | 7.000 | 6.900 | 6.900 | 6.900 | 3,764 |
| 2024-09-26 | 6.900 | 6.900 | 6.800 | 6.900 | 6.900 | 1,790 |
| 2024-09-25 | 6.750 | 7.000 | 6.750 | 6.800 | 6.800 | 6,887 |
| 2024-09-24 | 6.400 | 6.750 | 6.400 | 6.650 | 6.650 | 6,270 |
| 2024-09-23 | 6.300 | 6.400 | 6.200 | 6.400 | 6.400 | 4,266 |
| 2024-09-20 | 6.550 | 6.650 | 6.300 | 6.300 | 6.300 | 4,800 |
| 2024-09-19 | 6.600 | 6.750 | 6.500 | 6.650 | 6.650 | 5,323 |
| 2024-09-18 | 6.750 | 6.750 | 6.650 | 6.750 | 6.750 | 1,977 |
| 2024-09-17 | 6.700 | 6.700 | 6.550 | 6.700 | 6.700 | 1,550 |
| 2024-09-16 | 6.800 | 6.800 | 6.650 | 6.800 | 6.800 | 3,350 |
| 2024-09-13 | 6.800 | 6.850 | 6.700 | 6.800 | 6.800 | 15,359 |
| 2024-09-12 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 0 |
| 2024-09-11 | 6.800 | 6.800 | 6.750 | 6.800 | 6.800 | 486 |
| 2024-09-10 | 6.800 | 6.850 | 6.800 | 6.850 | 6.850 | 409 |
| 2024-09-09 | 6.600 | 6.850 | 6.600 | 6.800 | 6.800 | 1,894 |
| 2024-09-06 | 6.500 | 6.800 | 6.500 | 6.600 | 6.600 | 2,720 |
| 2024-09-05 | 6.650 | 6.700 | 6.500 | 6.700 | 6.700 | 4,645 |
| 2024-09-04 | 6.800 | 6.800 | 6.650 | 6.800 | 6.800 | 1,015 |
| 2024-09-03 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 2,098 |
| 2024-09-02 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 513 |
| 2024-08-30 | 6.850 | 6.850 | 6.500 | 6.500 | 6.500 | 2,910 |
| 2024-08-29 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 346 |
| 2024-08-28 | 7.000 | 7.000 | 6.700 | 6.900 | 6.900 | 721 |
| 2024-08-27 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 125 |
| 2024-08-26 | 6.900 | 7.200 | 6.750 | 7.000 | 7.000 | 7,630 |
| 2024-08-23 | 6.450 | 7.000 | 6.450 | 6.950 | 6.950 | 5,208 |
| 2024-08-22 | 6.600 | 6.700 | 6.500 | 6.500 | 6.500 | 2,719 |
| 2024-08-21 | 6.650 | 6.700 | 6.550 | 6.600 | 6.600 | 13,487 |
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.