Leclanche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	0.580	0.620	0.571	0.615	0.615	168,453
2022-06-27	0.579	0.580	0.529	0.577	0.577	39,937
2022-06-24	0.570	0.579	0.566	0.577	0.577	81,005
2022-06-23	0.578	0.579	0.545	0.577	0.577	64,152
2022-06-22	0.550	0.580	0.500	0.578	0.578	236,560
2022-06-21	0.590	0.590	0.576	0.577	0.577	90,386
2022-06-20	0.573	0.584	0.501	0.577	0.577	249,730
2022-06-17	0.471	0.577	0.471	0.577	0.577	434,272
2022-06-16	0.474	0.550	0.450	0.462	0.462	335,550
2022-06-15	0.441	0.485	0.441	0.485	0.485	65,539
2022-06-14	0.460	0.479	0.443	0.479	0.479	59,894
2022-06-13	0.479	0.479	0.460	0.460	0.460	18,201
2022-06-10	0.444	0.484	0.444	0.479	0.479	99,031
2022-06-09	0.440	0.469	0.440	0.468	0.468	179,225
2022-06-08	0.471	0.484	0.470	0.470	0.470	50,641
2022-06-07	0.510	0.510	0.462	0.466	0.466	239,981
2022-06-03	0.482	0.500	0.482	0.500	0.500	85,150
2022-06-02	0.475	0.495	0.475	0.494	0.494	36,379
2022-06-01	0.495	0.495	0.474	0.491	0.491	57,854
2022-05-31	0.494	0.494	0.463	0.463	0.463	45,777
2022-05-30	0.495	0.495	0.494	0.495	0.495	21,925
2022-05-27	0.480	0.495	0.480	0.495	0.495	35,112
2022-05-25	0.495	0.495	0.480	0.480	0.480	11,891
2022-05-24	0.485	0.485	0.480	0.480	0.480	30,059
2022-05-23	0.500	0.500	0.481	0.494	0.494	8,829
2022-05-20	0.478	0.490	0.464	0.490	0.490	31,140
2022-05-19	0.490	0.490	0.478	0.478	0.478	104
2022-05-18	0.471	0.505	0.463	0.500	0.500	71,819
2022-05-17	0.481	0.504	0.472	0.472	0.472	38,049
2022-05-16	0.487	0.487	0.480	0.480	0.480	32,930
2022-05-13	0.485	0.505	0.485	0.505	0.505	26,140
2022-05-12	0.504	0.504	0.481	0.497	0.497	52,529
2022-05-11	0.500	0.504	0.481	0.484	0.484	4,765
2022-05-10	0.483	0.500	0.481	0.500	0.500	33,339
2022-05-09	0.483	0.514	0.483	0.486	0.486	32,132
2022-05-06	0.514	0.514	0.481	0.514	0.514	55,020
2022-05-05	0.513	0.514	0.481	0.514	0.514	31,293
2022-05-04	0.503	0.514	0.500	0.500	0.500	66,892
2022-05-03	0.508	0.510	0.486	0.510	0.510	69,100
2022-05-02	0.500	0.514	0.480	0.513	0.513	185,563
2022-04-29	0.498	0.498	0.480	0.480	0.480	11,394
2022-04-28	0.482	0.507	0.473	0.473	0.473	72,651
2022-04-27	0.500	0.501	0.485	0.489	0.489	127,685
2022-04-26	0.498	0.500	0.482	0.500	0.500	23,693
2022-04-25	0.490	0.500	0.476	0.498	0.498	79,081
2022-04-22	0.496	0.496	0.481	0.496	0.496	80,798
2022-04-21	0.495	0.495	0.481	0.495	0.495	47,054
2022-04-20	0.496	0.496	0.481	0.495	0.495	47,862
2022-04-19	0.480	0.496	0.480	0.496	0.496	35,840
2022-04-14	0.481	0.490	0.481	0.490	0.490	32,477
2022-04-13	0.481	0.496	0.481	0.496	0.496	32,478
2022-04-12	0.476	0.496	0.476	0.496	0.496	10,291
2022-04-11	0.500	0.500	0.473	0.482	0.482	11,892
2022-04-08	0.490	0.510	0.470	0.500	0.500	192,325
2022-04-07	0.495	0.498	0.480	0.482	0.482	111,026
2022-04-06	0.471	0.490	0.460	0.470	0.470	170,806
2022-04-05	0.492	0.492	0.470	0.471	0.471	106,776
2022-04-04	0.460	0.498	0.458	0.490	0.490	86,116
2022-04-01	0.466	0.480	0.462	0.462	0.462	59,075
2022-03-31	0.473	0.490	0.466	0.470	0.470	93,829

← NewerPage 19 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.