Leclanche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.473	0.489	0.473	0.473	0.473	30,251
2022-03-29	0.500	0.500	0.470	0.473	0.473	205,265
2022-03-28	0.466	0.500	0.466	0.500	0.500	24,140
2022-03-25	0.475	0.498	0.460	0.489	0.489	57,809
2022-03-24	0.480	0.500	0.479	0.500	0.500	21,615
2022-03-23	0.480	0.490	0.480	0.480	0.480	8,555
2022-03-22	0.490	0.499	0.480	0.480	0.480	128,043
2022-03-21	0.518	0.518	0.490	0.490	0.490	44,944
2022-03-18	0.480	0.516	0.480	0.490	0.490	36,489
2022-03-17	0.504	0.508	0.481	0.484	0.484	39,108
2022-03-16	0.495	0.520	0.481	0.484	0.484	90,983
2022-03-15	0.480	0.508	0.480	0.504	0.504	34,763
2022-03-14	0.518	0.518	0.491	0.493	0.493	37,310
2022-03-11	0.470	0.520	0.470	0.520	0.520	125,038
2022-03-10	0.500	0.520	0.460	0.460	0.460	84,626
2022-03-09	0.510	0.526	0.481	0.500	0.500	150,901
2022-03-08	0.421	0.518	0.421	0.498	0.498	195,880
2022-03-07	0.415	0.450	0.385	0.421	0.421	247,738
2022-03-04	0.482	0.490	0.415	0.415	0.415	146,221
2022-03-03	0.490	0.500	0.482	0.494	0.494	127,310
2022-03-02	0.482	0.499	0.480	0.490	0.490	70,063
2022-03-01	0.528	0.528	0.482	0.482	0.482	44,061
2022-02-28	0.500	0.530	0.480	0.530	0.530	244,172
2022-02-25	0.490	0.500	0.470	0.490	0.490	118,696
2022-02-24	0.491	0.491	0.460	0.484	0.484	486,550
2022-02-23	0.510	0.530	0.486	0.508	0.508	295,914
2022-02-22	0.586	0.600	0.480	0.520	0.520	809,962
2022-02-21	0.608	0.616	0.584	0.584	0.584	101,100
2022-02-18	0.600	0.630	0.600	0.612	0.612	91,908
2022-02-17	0.630	0.630	0.602	0.608	0.608	23,110
2022-02-16	0.630	0.630	0.606	0.630	0.630	5,157
2022-02-15	0.592	0.624	0.592	0.600	0.600	15,041
2022-02-14	0.590	0.610	0.586	0.590	0.590	74,135
2022-02-11	0.600	0.630	0.600	0.630	0.630	11,405
2022-02-10	0.612	0.614	0.602	0.602	0.602	13,373
2022-02-09	0.610	0.628	0.610	0.612	0.612	33,121
2022-02-08	0.602	0.626	0.602	0.606	0.606	20,603
2022-02-07	0.630	0.630	0.598	0.600	0.600	80,039
2022-02-04	0.630	0.630	0.592	0.630	0.630	48,880
2022-02-03	0.620	0.636	0.592	0.592	0.592	204,763
2022-02-02	0.620	0.648	0.620	0.620	0.620	51,023
2022-02-01	0.638	0.638	0.622	0.630	0.630	41,137
2022-01-31	0.620	0.644	0.620	0.620	0.620	12,547
2022-01-28	0.620	0.648	0.620	0.620	0.620	66,162
2022-01-27	0.600	0.630	0.600	0.620	0.620	98,878
2022-01-26	0.600	0.628	0.584	0.600	0.600	74,864
2022-01-25	0.588	0.618	0.586	0.590	0.590	83,454
2022-01-24	0.620	0.630	0.584	0.590	0.590	146,623
2022-01-21	0.620	0.634	0.620	0.620	0.620	34,601
2022-01-20	0.620	0.658	0.610	0.620	0.620	119,770
2022-01-19	0.630	0.668	0.610	0.630	0.630	121,931
2022-01-18	0.628	0.648	0.610	0.630	0.630	109,188
2022-01-17	0.668	0.668	0.644	0.644	0.644	64,783
2022-01-14	0.634	0.668	0.634	0.656	0.656	150,318
2022-01-13	0.640	0.664	0.640	0.640	0.640	97,263
2022-01-12	0.640	0.656	0.640	0.640	0.640	6,495
2022-01-11	0.640	0.650	0.626	0.640	0.640	48,143
2022-01-10	0.662	0.662	0.620	0.622	0.622	68,276
2022-01-07	0.630	0.668	0.630	0.640	0.640	31,431
2022-01-06	0.620	0.658	0.620	0.640	0.640	131,681

← NewerPage 20 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.