Ailleron S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	15.850	16.350	15.700	16.350	16.350	38,514
2024-02-29	16.300	16.300	15.300	15.600	15.600	100,872
2024-02-28	16.200	17.000	15.900	16.100	16.100	182,644
2024-02-27	18.600	18.600	17.500	18.000	18.000	29,268
2024-02-26	18.700	18.700	18.300	18.400	18.400	2,597
2024-02-23	18.750	18.750	18.200	18.700	18.700	1,570
2024-02-22	18.350	18.800	18.200	18.700	18.700	9,556
2024-02-21	18.700	19.000	18.500	18.800	18.800	5,119
2024-02-20	18.800	18.800	18.500	18.750	18.750	4,883
2024-02-19	18.500	18.750	18.500	18.550	18.550	1,071
2024-02-16	18.650	18.950	18.400	18.850	18.850	3,343
2024-02-15	18.800	18.800	18.350	18.550	18.550	1,088
2024-02-14	18.400	18.850	18.300	18.800	18.800	3,441
2024-02-13	18.900	18.900	18.200	18.400	18.400	17,256
2024-02-12	18.900	18.900	18.650	18.900	18.900	2,573
2024-02-09	19.100	19.100	18.500	18.900	18.900	14,583
2024-02-08	19.250	19.250	18.700	19.150	19.150	6,888
2024-02-07	19.100	19.350	18.700	19.000	19.000	10,522
2024-02-06	19.150	19.350	18.950	18.950	18.950	8,543
2024-02-05	19.700	19.700	19.100	19.350	19.350	5,697
2024-02-02	19.700	19.750	19.300	19.700	19.700	24,718
2024-02-01	18.600	19.500	18.600	19.300	19.300	23,891
2024-01-31	18.800	18.850	18.650	18.700	18.700	2,336
2024-01-30	18.650	18.800	18.550	18.800	18.800	2,411
2024-01-29	18.600	18.800	18.550	18.600	18.600	3,872
2024-01-26	18.500	18.700	18.500	18.700	18.700	4,794
2024-01-25	18.500	18.550	18.400	18.550	18.550	2,929
2024-01-24	18.300	18.550	18.300	18.500	18.500	2,557
2024-01-23	18.550	18.550	18.400	18.500	18.500	1,329
2024-01-22	18.750	18.750	18.350	18.550	18.550	9,753
2024-01-19	18.450	18.750	18.350	18.600	18.600	9,028
2024-01-18	18.600	18.800	18.100	18.450	18.450	7,869
2024-01-17	18.600	18.600	18.250	18.500	18.500	2,053
2024-01-16	18.950	19.000	18.600	18.800	18.800	2,223
2024-01-15	19.000	19.000	18.500	18.900	18.900	6,176
2024-01-12	19.000	19.100	18.700	19.000	19.000	1,436
2024-01-11	18.600	19.100	18.250	18.900	18.900	8,326
2024-01-10	18.750	18.850	18.400	18.650	18.650	2,385
2024-01-09	18.300	18.850	18.100	18.850	18.850	5,057
2024-01-08	18.250	18.300	17.950	18.250	18.250	3,846
2024-01-05	18.250	18.350	17.800	18.250	18.250	9,709
2024-01-04	18.500	18.500	17.950	18.300	18.300	8,365
2024-01-03	18.450	18.950	17.900	18.100	18.100	13,462
2024-01-02	18.750	18.750	18.150	18.300	18.300	4,642
2023-12-29	18.800	19.000	18.400	18.650	18.650	8,184
2023-12-28	17.800	18.950	17.650	18.500	18.500	22,980
2023-12-27	17.800	18.200	17.550	17.600	17.600	18,885
2023-12-22	17.800	18.000	17.700	17.950	17.950	7,458
2023-12-21	17.900	18.000	17.600	17.950	17.950	11,285
2023-12-20	17.500	18.100	17.250	17.900	17.900	36,182
2023-12-19	17.600	17.750	17.300	17.450	17.450	12,731
2023-12-18	17.800	18.000	17.450	17.650	17.650	14,954
2023-12-15	18.100	18.250	17.900	17.900	17.900	21,902
2023-12-14	18.300	18.500	17.800	18.150	18.150	25,992
2023-12-13	18.550	18.550	17.900	18.400	18.400	25,222
2023-12-12	18.700	18.700	18.200	18.550	18.550	12,752
2023-12-11	18.450	18.700	18.100	18.700	18.700	15,410
2023-12-08	18.600	19.100	18.450	18.650	18.650	8,466
2023-12-07	19.200	19.200	18.300	18.650	18.650	33,337
2023-12-06	19.100	19.250	19.050	19.200	19.200	14,011

← NewerPage 12 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-26	1.0000 PLN
2022-07-28	0.3200 PLN
2021-07-09	0.3200 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.