GPW · YAN · stock
Yanosik S.A. (YAN) stock price history
Every GPW trading session of Yanosik S.A. from Jul 10, 2014 to Sep 28, 2026: 3,099 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YAN adjusted close, 2014 to 2026
- PLN 18.20
- All time high, 2026
- PLN 19.40
- 52 week high, PLN 12.42 low
- 3,099
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
YAN key facts
- Yanosik S.A. (YAN) closed at PLN 17.40 on Sep 28, 2026 on GPW.
- YAN's all time high close is PLN 18.20, set on Aug 28, 2026; its all time low close is PLN 0.6281 on Jan 27, 2015.
- YAN's 52 week range is PLN 12.42 to PLN 19.40.
- YAN returned +35.9% over the year to Sep 28, 2026 and +296.2% over five years.
- Over ten years YAN returned +1,225%, +29.5% a year compounded.
- YAN's deepest drawdown was -78.3% from Jul 11, 2014 to Jan 27, 2015.
- DataCedar holds 3,099 daily sessions of YAN history from Jul 10, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YAN price chart, 2014 to 2026
YAN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.4% |
| 3 months | +20.5% |
| 6 months | +23.0% |
| Year to date | +35.9% |
| 1 year | +35.9% |
| 3 years | +84.1% |
| 5 years | +296.2% |
| 10 years | +1,225% |
| Since Jul 10, 2014 | +714.0% |
| Compound annual growth, 12.2 years | +18.7% |
YAN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 18.20 on Aug 28, 2026
- All time low close
- PLN 0.6281 on Jan 27, 2015
- 52 week high
- PLN 19.40 on Sep 1, 2026
- 52 week low
- PLN 12.42 on Dec 29, 2025
- Deepest drawdown
- -78.3% from Jul 11, 2014 to Jan 27, 2015, recovered Mar 2, 2018
- Best single session
- +41.2% on Feb 15, 2023
- Worst single session
- -19.7% on Jan 27, 2015
- Volatility, 1 year annualised
- 38.6%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2014
- 8.1×
- Best calendar year
- 2023, +165%
- Worst calendar year
- 2022, -8%
YAN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Jul 10, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 12.80 | PLN 19.40 | PLN 12.51 | PLN 17.40 | +35.9% | 131.3K | 187 |
| 2025 | PLN 13.14 | PLN 14.92 | PLN 10.75 | PLN 12.80 | -2.6% | 86.6K | 249 |
| 2024 | PLN 10.53 | PLN 13.14 | PLN 7.54 | PLN 13.14 | +21.6% | 64.6K | 249 |
| 2023 | PLN 4.08 | PLN 12.15 | PLN 3.88 | PLN 10.80 | +164.5% | 73K | 250 |
| 2022 | PLN 4.43 | PLN 4.43 | PLN 3.31 | PLN 4.08 | -7.9% | 30.5K | 251 |
| 2021 | PLN 4.13 | PLN 4.81 | PLN 3.65 | PLN 4.43 | +7.9% | 140.6K | 251 |
| 2020 | PLN 3.98 | PLN 4.23 | PLN 3.48 | PLN 4.11 | +3.3% | 303K | 259 |
| 2019 | PLN 4.31 | PLN 4.47 | PLN 3.85 | PLN 3.98 | -7.7% | 146.3K | 261 |
| 2018 | PLN 2.49 | PLN 4.35 | PLN 2.15 | PLN 4.31 | +73.3% | 355.8K | 261 |
| 2017 | PLN 1.62 | PLN 2.71 | PLN 1.57 | PLN 2.49 | +53.8% | 626.3K | 255 |
| 2016 | PLN 1.22 | PLN 1.62 | PLN 0.9613 | PLN 1.62 | +38.3% | 517.4K | 251 |
| 2015 | PLN 0.7665 | PLN 1.28 | PLN 0.6281 | PLN 1.17 | +52.4% | 954.9K | 261 |
| 2014 | PLN 1.43 | PLN 3.08 | PLN 0.7085 | PLN 0.7665 | n/a | 2.3M | 114 |
YAN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | PLN 17.40 | -4.4% |
| August 2026 | PLN 18.20 | +20.5% |
| July 2026 | PLN 15.10 | +4.6% |
| June 2026 | PLN 14.44 | 0.0% |
| May 2026 | PLN 14.44 | 0.0% |
| April 2026 | PLN 14.44 | +3.4% |
| March 2026 | PLN 13.96 | -3.3% |
| February 2026 | PLN 14.44 | 0.0% |
| January 2026 | PLN 14.44 | +12.8% |
| December 2025 | PLN 12.80 | -2.9% |
| November 2025 | PLN 13.19 | -5.5% |
| October 2025 | PLN 13.96 | +3.6% |
About the YAN data
Daily bars. 3,099 sessions from Jul 10, 2014 to Sep 28, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/YAN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
YAN share price history
