Leclanche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-21	0.620	0.678	0.620	0.673	0.673	193,209
2022-09-20	0.670	0.680	0.635	0.663	0.663	191,598
2022-09-19	0.620	0.680	0.619	0.680	0.680	284,455
2022-09-16	0.627	0.650	0.521	0.620	0.620	905,469
2022-09-15	0.530	0.630	0.491	0.630	0.630	288,012
2022-09-14	0.516	0.530	0.491	0.530	0.530	28,614
2022-09-13	0.516	0.516	0.496	0.516	0.516	104,730
2022-09-12	0.490	0.516	0.490	0.516	0.516	7,180
2022-09-09	0.506	0.513	0.506	0.513	0.513	2,000
2022-09-08	0.482	0.516	0.481	0.516	0.516	8,977
2022-09-07	0.500	0.510	0.482	0.491	0.491	39,233
2022-09-06	0.510	0.510	0.481	0.500	0.500	1,168
2022-09-05	0.500	0.518	0.482	0.500	0.500	50,423
2022-09-02	0.519	0.525	0.471	0.473	0.473	35,685
2022-09-01	0.510	0.519	0.463	0.463	0.463	88,934
2022-08-31	0.471	0.520	0.471	0.520	0.520	33,959
2022-08-30	0.519	0.520	0.460	0.505	0.505	9,528
2022-08-29	0.509	0.509	0.509	0.509	0.509	1
2022-08-26	0.484	0.509	0.484	0.500	0.500	14,303
2022-08-25	0.509	0.509	0.483	0.500	0.500	6,146
2022-08-24	0.483	0.510	0.483	0.492	0.492	13,159
2022-08-23	0.502	0.510	0.480	0.483	0.483	11,971
2022-08-22	0.500	0.506	0.480	0.480	0.480	23,202
2022-08-19	0.500	0.500	0.490	0.490	0.490	63,800
2022-08-18	0.500	0.519	0.498	0.506	0.506	55,761
2022-08-17	0.502	0.502	0.480	0.480	0.480	40,985
2022-08-16	0.540	0.540	0.516	0.539	0.539	48,541
2022-08-15	0.587	0.587	0.500	0.540	0.540	92,532
2022-08-12	0.587	0.587	0.560	0.586	0.586	5,642
2022-08-11	0.560	0.586	0.560	0.586	0.586	21,241
2022-08-10	0.571	0.589	0.560	0.589	0.589	3,221
2022-08-09	0.570	0.589	0.560	0.560	0.560	36,826
2022-08-08	0.570	0.590	0.570	0.590	0.590	62,362
2022-08-05	0.586	0.590	0.584	0.584	0.584	70,994
2022-08-04	0.599	0.599	0.599	0.599	0.599	1,001
2022-08-03	0.590	0.599	0.585	0.585	0.585	22,038
2022-08-02	0.610	0.610	0.585	0.590	0.590	26,374
2022-07-29	0.594	0.609	0.594	0.609	0.609	845
2022-07-28	0.600	0.610	0.599	0.610	0.610	40,985
2022-07-27	0.602	0.609	0.587	0.600	0.600	64,317
2022-07-26	0.610	0.610	0.587	0.587	0.587	41,799
2022-07-25	0.584	0.619	0.584	0.615	0.615	34,343
2022-07-22	0.600	0.628	0.584	0.590	0.590	125,207
2022-07-21	0.620	0.625	0.590	0.625	0.625	83,898
2022-07-20	0.620	0.620	0.610	0.620	0.620	75,324
2022-07-19	0.619	0.620	0.600	0.620	0.620	53,458
2022-07-18	0.600	0.619	0.600	0.619	0.619	79,627
2022-07-15	0.582	0.618	0.582	0.615	0.615	50,513
2022-07-14	0.582	0.618	0.582	0.618	0.618	95,381
2022-07-13	0.598	0.610	0.598	0.610	0.610	10,054
2022-07-12	0.583	0.617	0.582	0.610	0.610	18,405
2022-07-11	0.582	0.620	0.582	0.619	0.619	89,000
2022-07-08	0.620	0.620	0.582	0.582	0.582	6,799
2022-07-07	0.620	0.620	0.608	0.620	0.620	9,372
2022-07-06	0.600	0.610	0.600	0.610	0.610	31,440
2022-07-05	0.600	0.610	0.596	0.600	0.600	33,933
2022-07-04	0.600	0.620	0.581	0.620	0.620	73,701
2022-07-01	0.614	0.620	0.614	0.620	0.620	81,081
2022-06-30	0.620	0.620	0.580	0.619	0.619	140,027
2022-06-29	0.620	0.620	0.581	0.591	0.591	95,405

← NewerPage 18 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.