Leclanche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	0.482	0.508	0.480	0.508	0.508	16,813
2023-09-01	0.508	0.508	0.482	0.482	0.482	22,536
2023-08-31	0.490	0.508	0.480	0.508	0.508	50,781
2023-08-30	0.482	0.510	0.482	0.498	0.498	1,531
2023-08-29	0.542	0.542	0.481	0.481	0.481	109,700
2023-08-28	0.500	0.510	0.480	0.481	0.481	29,449
2023-08-25	0.500	0.500	0.480	0.500	0.500	75,698
2023-08-24	0.510	0.510	0.495	0.510	0.510	34,114
2023-08-23	0.500	0.510	0.495	0.495	0.495	32,286
2023-08-22	0.510	0.510	0.495	0.495	0.495	65,552
2023-08-21	0.564	0.564	0.502	0.510	0.510	42,499
2023-08-18	0.520	0.550	0.506	0.514	0.514	119,724
2023-08-17	0.530	0.548	0.500	0.500	0.500	54,401
2023-08-16	0.566	0.566	0.532	0.540	0.540	40,933
2023-08-15	0.520	0.570	0.520	0.552	0.552	41,024
2023-08-14	0.550	0.568	0.532	0.532	0.532	27,572
2023-08-11	0.584	0.594	0.512	0.580	0.580	16,408
2023-08-10	0.574	0.574	0.574	0.574	0.574	499
2023-08-09	0.552	0.596	0.540	0.574	0.574	5,002
2023-08-08	0.560	0.560	0.552	0.552	0.552	1,658
2023-08-07	0.596	0.596	0.552	0.560	0.560	32,461
2023-08-04	0.554	0.580	0.554	0.554	0.554	33,221
2023-08-03	0.594	0.594	0.594	0.594	0.594	24
2023-08-02	0.600	0.600	0.552	0.600	0.600	31,392
2023-07-31	0.598	0.598	0.558	0.598	0.598	12,135
2023-07-28	0.594	0.598	0.566	0.598	0.598	22,304
2023-07-27	0.590	0.608	0.590	0.592	0.592	10,329
2023-07-26	0.580	0.600	0.580	0.600	0.600	5,907
2023-07-25	0.562	0.596	0.562	0.594	0.594	39,503
2023-07-24	0.554	0.600	0.554	0.588	0.588	21,926
2023-07-21	0.600	0.620	0.582	0.620	0.620	39,698
2023-07-20	0.588	0.600	0.556	0.598	0.598	195,788
2023-07-19	0.572	0.600	0.572	0.600	0.600	12,806
2023-07-18	0.570	0.598	0.562	0.598	0.598	10,824
2023-07-17	0.600	0.620	0.558	0.600	0.600	47,835
2023-07-14	0.592	0.630	0.580	0.630	0.630	178,083
2023-07-13	0.604	0.620	0.598	0.620	0.620	136,816
2023-07-12	0.590	0.600	0.556	0.600	0.600	119,009
2023-07-11	0.550	0.616	0.544	0.616	0.616	218,073
2023-07-10	0.530	0.586	0.530	0.586	0.586	55,848
2023-07-07	0.588	0.588	0.532	0.588	0.588	93,932
2023-07-06	0.560	0.588	0.546	0.588	0.588	29,798
2023-07-05	0.596	0.596	0.550	0.560	0.560	98,296
2023-07-04	0.530	0.550	0.530	0.550	0.550	50,272
2023-07-03	0.496	0.520	0.496	0.514	0.514	128,457
2023-06-30	0.500	0.548	0.480	0.502	0.502	645,086
2023-06-29	0.466	0.500	0.466	0.490	0.490	118,682
2023-06-28	0.470	0.496	0.467	0.490	0.490	90,221
2023-06-27	0.494	0.494	0.470	0.480	0.480	3,335
2023-06-26	0.495	0.495	0.483	0.490	0.490	23,511
2023-06-23	0.495	0.495	0.462	0.462	0.462	54,603
2023-06-22	0.470	0.481	0.470	0.472	0.472	21,261
2023-06-21	0.480	0.495	0.471	0.471	0.471	57,459
2023-06-20	0.500	0.500	0.471	0.478	0.478	41,143
2023-06-19	0.462	0.499	0.462	0.475	0.475	40,025
2023-06-16	0.460	0.500	0.460	0.500	0.500	158,107
2023-06-15	0.486	0.497	0.460	0.465	0.465	114,053
2023-06-14	0.490	0.500	0.464	0.499	0.499	86,550
2023-06-13	0.485	0.500	0.485	0.490	0.490	21,407
2023-06-12	0.486	0.510	0.485	0.485	0.485	25,404

← NewerPage 14 of 21 · 1,254 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.