Leclanche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	0.387	0.387	0.365	0.366	0.366	57,084
2024-08-16	0.371	0.395	0.365	0.365	0.365	66,100
2024-08-15	0.392	0.392	0.371	0.371	0.371	19,839
2024-08-14	0.399	0.399	0.370	0.382	0.382	104,173
2024-08-13	0.416	0.416	0.373	0.407	0.407	8,143
2024-08-12	0.380	0.416	0.375	0.416	0.416	89,167
2024-08-09	0.390	0.400	0.381	0.398	0.398	66,153
2024-08-08	0.416	0.426	0.380	0.418	0.418	80,455
2024-08-07	0.416	0.416	0.385	0.415	0.415	53,514
2024-08-06	0.372	0.427	0.360	0.371	0.371	84,364
2024-08-05	0.399	0.399	0.371	0.372	0.372	87,716
2024-08-02	0.410	0.439	0.399	0.399	0.399	83,318
2024-07-31	0.428	0.439	0.400	0.425	0.425	35,730
2024-07-30	0.440	0.440	0.399	0.410	0.410	96,017
2024-07-29	0.433	0.440	0.405	0.405	0.405	108,377
2024-07-26	0.444	0.444	0.406	0.434	0.434	162,929
2024-07-25	0.446	0.446	0.399	0.412	0.412	96,819
2024-07-24	0.428	0.440	0.400	0.410	0.410	290,280
2024-07-23	0.400	0.437	0.390	0.409	0.409	284,152
2024-07-22	0.430	0.510	0.383	0.383	0.383	221,231
2024-07-19	0.450	0.460	0.430	0.430	0.430	109,209
2024-07-18	0.460	0.460	0.425	0.446	0.446	127,267
2024-07-17	0.490	0.548	0.450	0.450	0.450	276,927
2024-07-16	0.534	0.566	0.480	0.480	0.480	286,237
2024-07-15	0.536	0.578	0.530	0.532	0.532	52,617
2024-07-12	0.560	0.580	0.552	0.580	0.580	71,798
2024-07-11	0.554	0.574	0.554	0.558	0.558	40,601
2024-07-10	0.588	0.588	0.554	0.576	0.576	32,684
2024-07-09	0.578	0.580	0.578	0.580	0.580	16,316
2024-07-08	0.548	0.586	0.548	0.570	0.570	33,102
2024-07-05	0.590	0.590	0.552	0.586	0.586	11,048
2024-07-04	0.574	0.590	0.540	0.590	0.590	51,181
2024-07-03	0.578	0.590	0.578	0.588	0.588	45,612
2024-07-02	0.568	0.580	0.560	0.580	0.580	92,992
2024-07-01	0.530	0.566	0.530	0.540	0.540	25,937
2024-06-28	0.578	0.578	0.532	0.568	0.568	30,431
2024-06-27	0.530	0.578	0.530	0.578	0.578	242,954
2024-06-26	0.464	0.508	0.464	0.508	0.508	9,550
2024-06-25	0.510	0.510	0.510	0.510	0.510	1,583
2024-06-24	0.520	0.520	0.516	0.520	0.520	19,471
2024-06-21	0.480	0.538	0.480	0.520	0.520	74,091
2024-06-20	0.490	0.510	0.490	0.510	0.510	17,123
2024-06-19	0.500	0.502	0.490	0.490	0.490	51,551
2024-06-18	0.510	0.510	0.495	0.502	0.502	72,576
2024-06-17	0.510	0.510	0.495	0.510	0.510	27,484
2024-06-14	0.496	0.510	0.495	0.510	0.510	39,803
2024-06-13	0.514	0.516	0.495	0.510	0.510	31,379
2024-06-12	0.496	0.518	0.495	0.518	0.518	28,651
2024-06-11	0.518	0.538	0.496	0.538	0.538	16,828
2024-06-10	0.550	0.550	0.426	0.495	0.495	189,661
2024-06-07	0.550	0.550	0.546	0.546	0.546	7,500
2024-06-06	0.578	0.578	0.546	0.560	0.560	44,926
2024-06-05	0.560	0.578	0.560	0.578	0.578	11,623
2024-06-04	0.570	0.578	0.562	0.578	0.578	48,791
2024-06-03	0.578	0.578	0.564	0.570	0.570	59,711
2024-05-31	0.590	0.590	0.560	0.578	0.578	56,836
2024-05-30	0.598	0.598	0.562	0.576	0.576	17,000
2024-05-29	0.560	0.600	0.560	0.600	0.600	50,462
2024-05-28	0.590	0.594	0.562	0.592	0.592	16,368
2024-05-27	0.554	0.580	0.554	0.580	0.580	4,384

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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