Leclanche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	0.520	0.520	0.510	0.520	0.520	22,875
2022-12-13	0.516	0.520	0.510	0.520	0.520	13,311
2022-12-12	0.541	0.541	0.510	0.510	0.510	24,998
2022-12-09	0.516	0.546	0.485	0.541	0.541	95,684
2022-12-08	0.511	0.530	0.510	0.515	0.515	31,018
2022-12-07	0.549	0.549	0.511	0.540	0.540	24,882
2022-12-06	0.523	0.540	0.511	0.530	0.530	20,185
2022-12-05	0.524	0.530	0.521	0.530	0.530	11,857
2022-12-02	0.530	0.550	0.526	0.550	0.550	41,941
2022-12-01	0.550	0.550	0.531	0.540	0.540	16,706
2022-11-30	0.535	0.542	0.520	0.530	0.530	98,036
2022-11-29	0.535	0.560	0.535	0.560	0.560	29,934
2022-11-28	0.565	0.565	0.535	0.561	0.561	97,464
2022-11-25	0.531	0.564	0.531	0.564	0.564	1,616
2022-11-24	0.550	0.570	0.531	0.570	0.570	153,620
2022-11-23	0.525	0.569	0.525	0.565	0.565	3,803
2022-11-22	0.560	0.560	0.560	0.560	0.560	1,234
2022-11-21	0.550	0.550	0.521	0.550	0.550	125,639
2022-11-18	0.550	0.550	0.540	0.550	0.550	5,458
2022-11-17	0.542	0.542	0.530	0.530	0.530	24,960
2022-11-16	0.550	0.550	0.530	0.530	0.530	47,228
2022-11-15	0.569	0.574	0.541	0.570	0.570	51,735
2022-11-14	0.568	0.570	0.551	0.551	0.551	24,992
2022-11-11	0.564	0.569	0.528	0.565	0.565	20,616
2022-11-10	0.570	0.570	0.514	0.529	0.529	38,728
2022-11-09	0.550	0.570	0.550	0.570	0.570	17,118
2022-11-08	0.515	0.562	0.515	0.540	0.540	45,756
2022-11-07	0.561	0.563	0.515	0.560	0.560	127,864
2022-11-04	0.503	0.569	0.500	0.550	0.550	17,899
2022-11-03	0.560	0.566	0.500	0.503	0.503	96,496
2022-11-02	0.550	0.585	0.550	0.578	0.578	23,816
2022-11-01	0.580	0.580	0.550	0.565	0.565	46,483
2022-10-31	0.561	0.575	0.550	0.550	0.550	43,452
2022-10-28	0.594	0.594	0.560	0.560	0.560	12,806
2022-10-27	0.561	0.606	0.561	0.606	0.606	150
2022-10-26	0.615	0.615	0.552	0.607	0.607	13,001
2022-10-25	0.550	0.617	0.550	0.552	0.552	19,729
2022-10-24	0.550	0.590	0.550	0.590	0.590	18,069
2022-10-21	0.589	0.590	0.568	0.590	0.590	660
2022-10-20	0.570	0.630	0.550	0.580	0.580	37,085
2022-10-19	0.595	0.613	0.571	0.571	0.571	206,991
2022-10-18	0.586	0.645	0.580	0.590	0.590	70,665
2022-10-17	0.620	0.623	0.620	0.623	0.623	36,771
2022-10-14	0.587	0.620	0.570	0.620	0.620	74,373
2022-10-13	0.632	0.632	0.587	0.620	0.620	1,942
2022-10-12	0.620	0.633	0.620	0.620	0.620	22,684
2022-10-11	0.601	0.625	0.600	0.620	0.620	156,050
2022-10-10	0.650	0.650	0.601	0.613	0.613	3,408
2022-10-07	0.650	0.650	0.601	0.621	0.621	6,606
2022-10-06	0.654	0.654	0.601	0.650	0.650	15,569
2022-10-05	0.656	0.656	0.600	0.600	0.600	14,270
2022-10-04	0.619	0.659	0.600	0.630	0.630	169,623
2022-10-03	0.602	0.619	0.600	0.600	0.600	12,654
2022-09-30	0.620	0.632	0.620	0.620	0.620	29,765
2022-09-29	0.615	0.639	0.614	0.625	0.625	118,802
2022-09-28	0.590	0.639	0.590	0.623	0.623	101,908
2022-09-27	0.637	0.640	0.574	0.640	0.640	98,332
2022-09-26	0.570	0.640	0.570	0.620	0.620	38,527
2022-09-23	0.640	0.640	0.561	0.600	0.600	51,019
2022-09-22	0.552	0.660	0.552	0.639	0.639	1,695

← NewerPage 17 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.