Largo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.990 | 4.075 | 3.560 | 3.560 | 3.560 | 42,354 |
| 2022-10-20 | 4.760 | 4.760 | 3.860 | 3.930 | 3.930 | 82,517 |
| 2022-10-19 | 6.040 | 6.040 | 5.990 | 6.000 | 6.000 | 1,755 |
| 2022-10-18 | 5.900 | 6.240 | 5.900 | 6.000 | 6.000 | 1,632 |
| 2022-10-17 | 6.100 | 6.100 | 5.900 | 5.900 | 5.900 | 3,893 |
| 2022-10-14 | 6.250 | 6.450 | 6.050 | 6.050 | 6.050 | 3,752 |
| 2022-10-13 | 5.560 | 6.450 | 5.530 | 6.150 | 6.150 | 11,502 |
| 2022-10-12 | 5.560 | 5.560 | 5.500 | 5.520 | 5.520 | 488 |
| 2022-10-11 | 5.540 | 5.610 | 5.460 | 5.460 | 5.460 | 1,950 |
| 2022-10-10 | 6.020 | 6.020 | 5.510 | 5.510 | 5.510 | 1,649 |
| 2022-10-07 | 6.140 | 6.140 | 5.560 | 6.060 | 6.060 | 1,039 |
| 2022-10-06 | 5.700 | 6.500 | 5.700 | 6.100 | 6.100 | 1,742 |
| 2022-10-05 | 5.600 | 5.800 | 5.600 | 5.630 | 5.630 | 949 |
| 2022-10-04 | 5.300 | 5.560 | 5.300 | 5.560 | 5.560 | 782 |
| 2022-10-03 | 5.380 | 5.400 | 5.300 | 5.300 | 5.300 | 860 |
| 2022-09-30 | 5.540 | 5.570 | 5.300 | 5.300 | 5.300 | 2,592 |
| 2022-09-29 | 5.500 | 5.500 | 5.460 | 5.460 | 5.460 | 1,174 |
| 2022-09-28 | 5.700 | 5.730 | 5.460 | 5.460 | 5.460 | 4,260 |
| 2022-09-27 | 5.900 | 5.900 | 5.650 | 5.650 | 5.650 | 4,222 |
| 2022-09-26 | 5.660 | 5.960 | 5.650 | 5.890 | 5.890 | 5,412 |
| 2022-09-23 | 5.640 | 5.750 | 5.600 | 5.600 | 5.600 | 1,548 |
| 2022-09-22 | 5.900 | 5.990 | 5.610 | 5.610 | 5.610 | 1,508 |
| 2022-09-21 | 6.300 | 6.320 | 6.000 | 6.000 | 6.000 | 2,252 |
| 2022-09-20 | 6.280 | 6.290 | 6.260 | 6.290 | 6.290 | 518 |
| 2022-09-19 | 6.150 | 6.600 | 6.150 | 6.270 | 6.270 | 5,124 |
| 2022-09-16 | 6.920 | 6.920 | 6.400 | 6.560 | 6.560 | 9,059 |
| 2022-09-15 | 6.970 | 7.000 | 6.910 | 6.910 | 6.910 | 2,772 |
| 2022-09-14 | 6.970 | 7.160 | 6.970 | 6.970 | 6.970 | 737 |
| 2022-09-13 | 7.200 | 7.220 | 6.980 | 6.980 | 6.980 | 3,033 |
| 2022-09-12 | 7.030 | 7.180 | 7.030 | 7.180 | 7.180 | 1,526 |
| 2022-09-09 | 7.360 | 7.380 | 7.220 | 7.220 | 7.220 | 625 |
| 2022-09-08 | 7.350 | 7.370 | 7.000 | 7.360 | 7.360 | 2,206 |
| 2022-09-07 | 7.380 | 7.380 | 7.200 | 7.350 | 7.350 | 513 |
| 2022-09-06 | 7.400 | 7.400 | 7.200 | 7.380 | 7.380 | 2,630 |
| 2022-09-05 | 7.470 | 7.480 | 7.250 | 7.480 | 7.480 | 1,601 |
| 2022-09-02 | 7.400 | 7.470 | 7.400 | 7.470 | 7.470 | 111 |
| 2022-09-01 | 7.480 | 7.480 | 7.380 | 7.400 | 7.400 | 681 |
| 2022-08-31 | 7.440 | 7.480 | 7.400 | 7.460 | 7.460 | 486 |
| 2022-08-30 | 7.410 | 7.470 | 7.300 | 7.470 | 7.470 | 1,300 |
| 2022-08-29 | 7.150 | 7.480 | 7.130 | 7.410 | 7.410 | 4,978 |
| 2022-08-26 | 7.120 | 7.120 | 6.990 | 7.120 | 7.120 | 899 |
| 2022-08-25 | 7.100 | 7.100 | 6.990 | 7.090 | 7.090 | 713 |
| 2022-08-24 | 7.060 | 7.060 | 6.980 | 7.060 | 7.060 | 837 |
| 2022-08-23 | 6.970 | 7.020 | 6.970 | 7.020 | 7.020 | 1,542 |
| 2022-08-22 | 7.010 | 7.010 | 6.990 | 6.990 | 6.990 | 365 |
| 2022-08-19 | 7.100 | 7.100 | 6.920 | 7.050 | 7.050 | 1,289 |
| 2022-08-18 | 7.000 | 7.120 | 6.950 | 7.110 | 7.110 | 1,201 |
| 2022-08-17 | 7.140 | 7.170 | 7.000 | 7.000 | 7.000 | 532 |
| 2022-08-16 | 7.060 | 7.140 | 7.050 | 7.140 | 7.140 | 665 |
| 2022-08-15 | 7.000 | 7.060 | 7.000 | 7.060 | 7.060 | 756 |
| 2022-08-12 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 3,386 |
| 2022-08-11 | 7.100 | 7.180 | 7.100 | 7.180 | 7.180 | 223 |
| 2022-08-10 | 7.100 | 7.130 | 7.000 | 7.130 | 7.130 | 1,574 |
| 2022-08-09 | 7.120 | 7.140 | 7.100 | 7.100 | 7.100 | 217 |
| 2022-08-08 | 7.180 | 7.180 | 6.940 | 7.110 | 7.110 | 2,658 |
| 2022-08-05 | 7.100 | 7.140 | 7.100 | 7.140 | 7.140 | 188 |
| 2022-08-04 | 7.100 | 7.180 | 7.100 | 7.100 | 7.100 | 420 |
| 2022-08-03 | 7.010 | 7.120 | 6.980 | 7.030 | 7.030 | 676 |
| 2022-08-02 | 7.040 | 7.110 | 7.010 | 7.010 | 7.010 | 933 |
| 2022-08-01 | 7.010 | 7.140 | 7.010 | 7.040 | 7.040 | 370 |
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.