Largo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1.815 | 1.815 | 1.635 | 1.695 | 1.695 | 3,032 |
| 2023-12-20 | 1.895 | 1.900 | 1.820 | 1.820 | 1.820 | 2,530 |
| 2023-12-19 | 1.815 | 1.920 | 1.815 | 1.900 | 1.900 | 2,605 |
| 2023-12-18 | 1.870 | 1.900 | 1.815 | 1.815 | 1.815 | 8,868 |
| 2023-12-15 | 1.740 | 1.900 | 1.740 | 1.880 | 1.880 | 4,461 |
| 2023-12-14 | 1.600 | 1.740 | 1.600 | 1.740 | 1.740 | 8,654 |
| 2023-12-13 | 1.550 | 1.635 | 1.530 | 1.600 | 1.600 | 9,166 |
| 2023-12-12 | 1.595 | 1.610 | 1.550 | 1.550 | 1.550 | 1,122 |
| 2023-12-11 | 1.660 | 1.660 | 1.520 | 1.595 | 1.595 | 12,171 |
| 2023-12-08 | 1.660 | 1.680 | 1.660 | 1.670 | 1.670 | 1,132 |
| 2023-12-07 | 1.760 | 1.760 | 1.655 | 1.655 | 1.655 | 9,305 |
| 2023-12-06 | 1.810 | 1.820 | 1.750 | 1.780 | 1.780 | 5,370 |
| 2023-12-05 | 1.820 | 1.820 | 1.810 | 1.810 | 1.810 | 239 |
| 2023-12-04 | 1.815 | 1.840 | 1.815 | 1.815 | 1.815 | 916 |
| 2023-12-01 | 1.840 | 1.840 | 1.820 | 1.820 | 1.820 | 204 |
| 2023-11-30 | 1.870 | 1.870 | 1.830 | 1.830 | 1.830 | 735 |
| 2023-11-29 | 1.870 | 1.870 | 1.820 | 1.860 | 1.860 | 1,730 |
| 2023-11-28 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 856 |
| 2023-11-27 | 1.870 | 1.890 | 1.860 | 1.860 | 1.860 | 1,353 |
| 2023-11-24 | 1.880 | 1.880 | 1.840 | 1.870 | 1.870 | 1,052 |
| 2023-11-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 11 |
| 2023-11-22 | 1.905 | 1.915 | 1.880 | 1.880 | 1.880 | 92 |
| 2023-11-21 | 1.910 | 1.910 | 1.890 | 1.905 | 1.905 | 309 |
| 2023-11-20 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 525 |
| 2023-11-17 | 1.920 | 1.920 | 1.880 | 1.900 | 1.900 | 930 |
| 2023-11-16 | 1.900 | 1.900 | 1.840 | 1.900 | 1.900 | 571 |
| 2023-11-15 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 297 |
| 2023-11-14 | 1.930 | 1.930 | 1.840 | 1.915 | 1.915 | 3,089 |
| 2023-11-13 | 1.930 | 1.935 | 1.870 | 1.900 | 1.900 | 1,665 |
| 2023-11-10 | 1.920 | 1.940 | 1.800 | 1.930 | 1.930 | 3,262 |
| 2023-11-09 | 1.930 | 1.930 | 1.880 | 1.920 | 1.920 | 2,587 |
| 2023-11-08 | 1.920 | 1.920 | 1.910 | 1.920 | 1.920 | 784 |
| 2023-11-07 | 1.930 | 1.950 | 1.800 | 1.920 | 1.920 | 6,233 |
| 2023-11-06 | 1.810 | 1.990 | 1.785 | 1.900 | 1.900 | 10,883 |
| 2023-11-03 | 1.920 | 1.990 | 1.750 | 1.790 | 1.790 | 20,459 |
| 2023-11-02 | 1.655 | 1.690 | 1.640 | 1.645 | 1.645 | 2,091 |
| 2023-11-01 | 1.645 | 1.750 | 1.645 | 1.655 | 1.655 | 5,398 |
| 2023-10-31 | 1.620 | 1.680 | 1.620 | 1.635 | 1.635 | 1,342 |
| 2023-10-30 | 1.640 | 1.685 | 1.620 | 1.625 | 1.625 | 2,165 |
| 2023-10-27 | 1.615 | 1.630 | 1.615 | 1.620 | 1.620 | 268 |
| 2023-10-26 | 1.720 | 1.720 | 1.610 | 1.610 | 1.610 | 4,561 |
| 2023-10-25 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 1,131 |
| 2023-10-24 | 1.715 | 1.730 | 1.640 | 1.640 | 1.640 | 1,532 |
| 2023-10-23 | 1.710 | 1.730 | 1.640 | 1.715 | 1.715 | 6,020 |
| 2023-10-20 | 1.670 | 1.695 | 1.650 | 1.695 | 1.695 | 1,879 |
| 2023-10-19 | 1.530 | 1.680 | 1.530 | 1.635 | 1.635 | 14,770 |
| 2023-10-18 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 572 |
| 2023-10-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 209 |
| 2023-10-16 | 1.510 | 1.530 | 1.505 | 1.505 | 1.505 | 214 |
| 2023-10-13 | 1.505 | 1.510 | 1.505 | 1.510 | 1.510 | 126 |
| 2023-10-12 | 1.510 | 1.530 | 1.505 | 1.505 | 1.505 | 767 |
| 2023-10-11 | 1.515 | 1.515 | 1.510 | 1.510 | 1.510 | 670 |
| 2023-10-10 | 1.595 | 1.595 | 1.515 | 1.560 | 1.560 | 1,794 |
| 2023-10-09 | 1.600 | 1.600 | 1.515 | 1.515 | 1.515 | 1,295 |
| 2023-10-06 | 1.620 | 1.620 | 1.520 | 1.600 | 1.600 | 10,059 |
| 2023-10-05 | 1.590 | 1.610 | 1.590 | 1.610 | 1.610 | 292 |
| 2023-10-04 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 629 |
| 2023-10-03 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 1,431 |
| 2023-10-02 | 1.410 | 1.520 | 1.410 | 1.500 | 1.500 | 5,760 |
| 2023-09-29 | 1.710 | 1.710 | 1.565 | 1.565 | 1.565 | 7,728 |
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.