Ailleron S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	15.000	15.080	14.860	14.960	14.960	1,775
2026-07-30	15.160	15.160	14.800	14.900	14.900	3,539
2026-07-29	14.900	15.100	14.880	14.980	14.980	15,005
2026-07-28	15.120	15.340	15.020	15.300	15.300	3,103
2026-07-27	15.380	15.380	14.980	15.000	15.000	2,492
2026-07-24	15.000	15.500	14.980	15.300	15.300	5,376
2026-07-23	15.140	15.460	15.020	15.060	15.060	5,618
2026-07-22	15.000	15.180	14.920	15.140	15.140	10,093
2026-07-21	14.960	15.000	14.820	15.000	15.000	4,958
2026-07-20	14.980	15.000	14.700	14.960	14.960	4,972
2026-07-17	14.900	15.060	14.600	15.000	15.000	5,883
2026-07-16	14.600	15.080	14.600	14.900	14.900	3,491
2026-07-15	15.060	15.060	14.600	14.900	14.900	7,399
2026-07-14	15.260	15.260	14.840	15.000	15.000	5,646
2026-07-13	14.540	15.200	14.500	15.100	15.100	13,324
2026-07-10	14.320	14.920	14.320	14.540	14.540	12,384
2026-07-09	14.700	15.380	14.000	14.300	14.300	117,919
2026-07-08	15.400	15.560	14.900	15.000	15.000	12,955
2026-07-07	15.840	15.840	15.320	15.480	15.480	4,421
2026-07-06	15.400	15.820	15.280	15.580	15.580	4,513
2026-07-03	15.760	15.760	15.200	15.400	15.400	6,535
2026-07-02	15.700	15.780	15.520	15.600	15.600	4,362
2026-07-01	15.640	15.800	14.880	15.780	15.780	15,632
2026-06-30	15.780	15.780	15.540	15.780	15.780	1,765
2026-06-29	15.900	16.180	15.580	15.780	15.780	4,753
2026-06-26	15.700	15.900	15.640	15.780	15.780	16,835
2026-06-25	15.800	16.140	15.800	16.100	16.100	2,698
2026-06-24	16.100	16.200	15.800	16.140	16.140	1,410
2026-06-23	16.380	16.420	15.540	16.100	16.100	17,610
2026-06-22	16.360	16.380	16.180	16.360	16.360	5,945
2026-06-19	16.440	16.440	16.120	16.360	16.360	1,891
2026-06-18	16.460	16.460	16.140	16.300	16.300	3,573
2026-06-17	16.760	16.760	16.240	16.480	16.480	4,241
2026-06-16	16.920	16.920	16.440	16.780	16.780	4,464
2026-06-15	16.740	16.900	16.200	16.900	16.900	9,999
2026-06-12	17.100	17.200	16.720	16.720	16.720	3,956
2026-06-11	16.800	17.100	16.620	17.100	17.100	6,381
2026-06-10	16.600	17.000	16.320	16.940	16.940	8,047
2026-06-09	16.400	16.660	16.100	16.640	16.640	6,936
2026-06-08	16.400	16.400	15.080	16.400	16.400	17,118
2026-06-05	16.260	16.420	16.140	16.380	16.380	11,212
2026-06-03	16.580	16.580	16.160	16.260	16.260	3,326
2026-06-02	16.600	16.600	16.220	16.500	16.500	3,521
2026-06-01	16.360	16.660	16.220	16.320	16.320	2,137
2026-05-29	16.580	16.580	16.120	16.260	16.260	12,826
2026-05-28	16.800	16.800	16.240	16.240	16.240	7,271
2026-05-27	16.980	17.000	16.720	16.780	16.780	5,400
2026-05-26	17.100	17.500	16.880	16.980	16.980	14,054
2026-05-25	17.180	17.180	16.500	17.080	17.080	6,545
2026-05-22	17.080	17.160	17.000	17.080	17.080	3,354
2026-05-21	17.300	17.300	16.940	17.040	17.040	1,326
2026-05-20	17.300	17.300	16.920	17.300	17.300	2,730
2026-05-19	17.340	17.400	17.300	17.300	17.300	8,834
2026-05-18	17.340	17.400	17.060	17.340	17.340	5,498
2026-05-15	17.000	17.400	16.880	17.340	17.340	5,146
2026-05-14	17.200	17.200	16.900	17.040	17.040	6,438
2026-05-13	17.000	17.300	16.880	17.080	17.080	5,577
2026-05-12	17.120	17.400	17.020	17.020	17.020	3,711
2026-05-11	17.100	17.380	16.800	16.800	16.800	6,287
2026-05-08	17.100	17.420	16.920	17.200	17.200	5,445

← NewerPage 2 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.