yarrl S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.780 | 5.800 | 5.720 | 5.740 | 5.740 | 2,951 |
| 2026-10-15 | 5.800 | 5.800 | 5.680 | 5.680 | 5.680 | 65 |
| 2026-10-14 | 5.700 | 5.800 | 5.660 | 5.800 | 5.800 | 1,461 |
| 2026-10-13 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 805 |
| 2026-10-12 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 1,106 |
| 2026-10-09 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 12,236 |
| 2026-10-08 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 33,982 |
| 2026-10-07 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 3,316 |
| 2026-10-06 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 4,166 |
| 2026-10-05 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 12,010 |
| 2026-10-02 | 5.440 | 5.500 | 5.400 | 5.420 | 5.420 | 2,832 |
| 2026-10-01 | 5.720 | 5.720 | 5.220 | 5.440 | 5.440 | 18,551 |
| 2026-09-30 | 5.720 | 5.740 | 5.600 | 5.720 | 5.720 | 909 |
| 2026-09-29 | 5.600 | 5.740 | 5.580 | 5.740 | 5.740 | 688 |
| 2026-09-28 | 5.660 | 5.660 | 5.640 | 5.640 | 5.640 | 559 |
| 2026-09-25 | 5.540 | 5.660 | 5.540 | 5.660 | 5.660 | 370 |
| 2026-09-24 | 5.680 | 5.700 | 5.500 | 5.680 | 5.680 | 4,243 |
| 2026-09-23 | 5.780 | 5.800 | 5.680 | 5.760 | 5.760 | 909 |
| 2026-09-22 | 5.860 | 5.860 | 5.700 | 5.700 | 5.700 | 1,217 |
| 2026-09-21 | 5.860 | 5.860 | 5.700 | 5.860 | 5.860 | 415 |
| 2026-09-18 | 5.780 | 5.840 | 5.780 | 5.800 | 5.800 | 2,958 |
| 2026-09-17 | 5.740 | 5.780 | 5.620 | 5.760 | 5.760 | 899 |
| 2026-09-16 | 5.520 | 5.780 | 5.520 | 5.720 | 5.720 | 3,797 |
| 2026-09-15 | 5.580 | 5.580 | 5.380 | 5.520 | 5.520 | 3,157 |
| 2026-09-14 | 5.700 | 5.780 | 5.500 | 5.580 | 5.580 | 5,323 |
| 2026-09-11 | 5.740 | 5.800 | 5.700 | 5.780 | 5.780 | 1,412 |
| 2026-09-10 | 5.840 | 5.840 | 5.760 | 5.800 | 5.800 | 2,079 |
| 2026-09-09 | 5.960 | 5.960 | 5.860 | 5.940 | 5.940 | 1,430 |
| 2026-09-08 | 5.880 | 5.880 | 5.860 | 5.860 | 5.860 | 140 |
| 2026-09-07 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 69 |
| 2026-09-04 | 5.980 | 6.000 | 5.840 | 5.980 | 5.980 | 1,026 |
| 2026-09-03 | 5.960 | 5.980 | 5.960 | 5.980 | 5.980 | 591 |
| 2026-09-02 | 5.860 | 6.000 | 5.860 | 5.920 | 5.920 | 6,461 |
| 2026-09-01 | 5.900 | 5.980 | 5.900 | 5.900 | 5.900 | 844 |
| 2026-08-31 | 5.980 | 5.980 | 5.860 | 5.920 | 5.920 | 888 |
| 2026-08-28 | 5.940 | 5.980 | 5.940 | 5.980 | 5.980 | 108 |
| 2026-08-27 | 6.000 | 6.000 | 5.900 | 5.980 | 5.980 | 1,213 |
| 2026-08-26 | 6.040 | 6.100 | 6.000 | 6.000 | 6.000 | 1,661 |
| 2026-08-25 | 5.960 | 6.080 | 5.960 | 6.040 | 6.040 | 123 |
| 2026-08-24 | 6.040 | 6.060 | 5.960 | 5.960 | 5.960 | 1,514 |
| 2026-08-21 | 5.960 | 6.040 | 5.860 | 6.040 | 6.040 | 914 |
| 2026-08-20 | 6.040 | 6.040 | 5.960 | 6.040 | 6.040 | 289 |
| 2026-08-19 | 6.060 | 6.060 | 5.940 | 6.040 | 6.040 | 1,070 |
| 2026-08-18 | 6.000 | 6.080 | 6.000 | 6.080 | 6.080 | 2,689 |
| 2026-08-17 | 6.080 | 6.100 | 6.080 | 6.100 | 6.100 | 465 |
| 2026-08-14 | 6.060 | 6.080 | 5.980 | 6.080 | 6.080 | 871 |
| 2026-08-13 | 6.060 | 6.060 | 6.000 | 6.060 | 6.060 | 1,261 |
| 2026-08-12 | 6.000 | 6.060 | 5.960 | 5.960 | 5.960 | 1,954 |
| 2026-08-11 | 5.880 | 5.980 | 5.760 | 5.940 | 5.940 | 5,160 |
| 2026-08-10 | 5.980 | 6.020 | 5.660 | 5.860 | 5.860 | 9,700 |
| 2026-08-07 | 5.960 | 6.020 | 5.840 | 6.020 | 6.020 | 3,977 |
| 2026-08-06 | 5.980 | 6.020 | 5.940 | 6.020 | 6.020 | 2,143 |
| 2026-08-05 | 6.000 | 6.060 | 6.000 | 6.020 | 6.020 | 1,369 |
| 2026-08-04 | 6.160 | 6.160 | 6.000 | 6.080 | 6.080 | 2,547 |
| 2026-08-03 | 6.200 | 6.200 | 6.060 | 6.160 | 6.160 | 2,037 |
| 2026-07-31 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 7,455 |
| 2026-07-30 | 6.260 | 6.300 | 6.140 | 6.280 | 6.280 | 3,450 |
| 2026-07-29 | 5.940 | 6.480 | 5.940 | 6.140 | 6.140 | 11,270 |
| 2026-07-28 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 150 |
| 2026-07-27 | 5.800 | 5.920 | 5.800 | 5.860 | 5.860 | 2,379 |
Page 1 of 5 · 249 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.