LS telcom AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 4.940 | 4.940 | 4.930 | 4.930 | 4.930 | 300 |
| 2022-12-09 | 4.920 | 4.920 | 4.800 | 4.920 | 4.920 | 2,148 |
| 2022-12-08 | 4.840 | 4.980 | 4.800 | 4.840 | 4.840 | 15,168 |
| 2022-12-06 | 4.840 | 4.840 | 4.720 | 4.720 | 4.720 | 2,042 |
| 2022-12-05 | 4.700 | 4.720 | 4.700 | 4.720 | 4.720 | 170 |
| 2022-12-02 | 4.860 | 5.020 | 4.750 | 4.800 | 4.800 | 6,000 |
| 2022-12-01 | 4.760 | 4.810 | 4.760 | 4.810 | 4.810 | 1,049 |
| 2022-11-29 | 4.660 | 4.660 | 4.650 | 4.660 | 4.660 | 1,498 |
| 2022-11-23 | 4.660 | 4.770 | 4.660 | 4.770 | 4.770 | 835 |
| 2022-11-22 | 4.640 | 4.780 | 4.630 | 4.770 | 4.770 | 6,728 |
| 2022-11-21 | 4.550 | 4.600 | 4.550 | 4.600 | 4.600 | 380 |
| 2022-11-17 | 4.550 | 4.640 | 4.550 | 4.640 | 4.640 | 550 |
| 2022-11-16 | 4.890 | 4.890 | 4.540 | 4.720 | 4.720 | 17,240 |
| 2022-11-15 | 5.000 | 5.040 | 4.810 | 5.000 | 5.000 | 14,508 |
| 2022-11-14 | 5.120 | 5.120 | 5.060 | 5.060 | 5.060 | 1,821 |
| 2022-11-09 | 5.420 | 5.420 | 5.200 | 5.220 | 5.220 | 2,863 |
| 2022-11-07 | 5.200 | 5.460 | 5.200 | 5.340 | 5.340 | 18,346 |
| 2022-11-03 | 5.060 | 5.220 | 4.960 | 5.100 | 5.100 | 6,450 |
| 2022-11-02 | 5.160 | 5.240 | 5.160 | 5.160 | 5.160 | 1,560 |
| 2022-11-01 | 5.080 | 5.220 | 5.020 | 5.020 | 5.020 | 4,333 |
| 2022-10-31 | 4.900 | 4.990 | 4.900 | 4.920 | 4.920 | 5,131 |
| 2022-10-27 | 4.830 | 4.830 | 4.720 | 4.830 | 4.830 | 3,431 |
| 2022-10-20 | 4.720 | 4.830 | 4.720 | 4.830 | 4.830 | 4,034 |
| 2022-10-17 | 4.770 | 4.830 | 4.770 | 4.830 | 4.830 | 3,160 |
| 2022-10-14 | 4.640 | 4.770 | 4.600 | 4.670 | 4.670 | 1,356 |
| 2022-10-13 | 4.650 | 4.780 | 4.600 | 4.780 | 4.780 | 1,788 |
| 2022-10-12 | 4.790 | 4.790 | 4.760 | 4.760 | 4.760 | 1,148 |
| 2022-10-11 | 4.810 | 4.900 | 4.810 | 4.900 | 4.900 | 540 |
| 2022-10-10 | 4.940 | 4.940 | 4.900 | 4.900 | 4.900 | 2,086 |
| 2022-10-04 | 4.760 | 4.860 | 4.760 | 4.860 | 4.860 | 500 |
| 2022-10-03 | 4.910 | 4.910 | 4.680 | 4.680 | 4.680 | 2,042 |
| 2022-09-30 | 4.640 | 4.800 | 4.640 | 4.800 | 4.800 | 2,822 |
| 2022-09-29 | 4.570 | 4.570 | 4.560 | 4.570 | 4.570 | 3,007 |
| 2022-09-27 | 5.000 | 5.000 | 4.720 | 4.720 | 4.720 | 2,112 |
| 2022-09-23 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 947 |
| 2022-09-22 | 5.220 | 5.220 | 5.120 | 5.120 | 5.120 | 500 |
| 2022-09-21 | 5.160 | 5.160 | 5.120 | 5.120 | 5.120 | 947 |
| 2022-09-20 | 5.160 | 5.340 | 5.120 | 5.340 | 5.340 | 2,673 |
| 2022-09-16 | 5.000 | 5.380 | 5.000 | 5.280 | 5.280 | 3,344 |
| 2022-09-15 | 5.200 | 5.220 | 5.120 | 5.120 | 5.120 | 3,406 |
| 2022-09-13 | 5.020 | 5.180 | 4.960 | 5.080 | 5.080 | 6,551 |
| 2022-09-12 | 4.990 | 5.180 | 4.990 | 5.180 | 5.180 | 1,629 |
| 2022-09-09 | 5.000 | 5.200 | 4.810 | 5.200 | 5.200 | 7,467 |
| 2022-09-07 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 947 |
| 2022-09-06 | 5.200 | 5.360 | 5.200 | 5.360 | 5.360 | 2,250 |
| 2022-09-05 | 5.160 | 5.160 | 5.060 | 5.060 | 5.060 | 900 |
| 2022-08-30 | 5.200 | 5.260 | 5.180 | 5.260 | 5.260 | 1,356 |
| 2022-08-29 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 890 |
| 2022-08-24 | 5.400 | 5.520 | 5.400 | 5.520 | 5.520 | 33 |
| 2022-08-23 | 5.600 | 5.600 | 5.520 | 5.520 | 5.520 | 110 |
| 2022-08-22 | 5.500 | 5.500 | 5.420 | 5.420 | 5.420 | 303 |
| 2022-08-19 | 5.840 | 5.840 | 5.560 | 5.620 | 5.620 | 3,457 |
| 2022-08-18 | 5.800 | 5.820 | 5.800 | 5.820 | 5.820 | 300 |
| 2022-08-16 | 5.880 | 5.880 | 5.820 | 5.820 | 5.820 | 20 |
| 2022-08-15 | 5.720 | 5.880 | 5.720 | 5.880 | 5.880 | 1,274 |
| 2022-08-12 | 5.700 | 5.860 | 5.700 | 5.860 | 5.860 | 1,181 |
| 2022-08-11 | 5.500 | 5.700 | 5.500 | 5.620 | 5.620 | 6,559 |
| 2022-08-10 | 5.500 | 5.500 | 5.420 | 5.420 | 5.420 | 866 |
| 2022-08-09 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 335 |
| 2022-08-05 | 5.820 | 5.940 | 5.700 | 5.780 | 5.780 | 4,848 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.