Largo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 7.010 | 7.100 | 6.950 | 7.010 | 7.010 | 2,119 |
| 2022-07-28 | 7.200 | 7.200 | 7.000 | 7.000 | 7.000 | 1,487 |
| 2022-07-27 | 7.240 | 7.240 | 7.100 | 7.150 | 7.150 | 1,061 |
| 2022-07-26 | 7.100 | 7.140 | 6.990 | 7.140 | 7.140 | 1,473 |
| 2022-07-25 | 7.100 | 7.150 | 7.100 | 7.150 | 7.150 | 113 |
| 2022-07-22 | 7.210 | 7.210 | 7.100 | 7.170 | 7.170 | 361 |
| 2022-07-21 | 7.290 | 7.290 | 7.000 | 7.210 | 7.210 | 1,945 |
| 2022-07-20 | 7.300 | 7.300 | 7.000 | 7.140 | 7.140 | 729 |
| 2022-07-19 | 7.070 | 7.190 | 7.000 | 7.190 | 7.190 | 322 |
| 2022-07-18 | 7.000 | 7.100 | 7.000 | 7.080 | 7.080 | 1,805 |
| 2022-07-15 | 7.360 | 7.360 | 7.030 | 7.100 | 7.100 | 930 |
| 2022-07-14 | 7.350 | 7.420 | 7.350 | 7.360 | 7.360 | 306 |
| 2022-07-13 | 7.350 | 7.500 | 7.350 | 7.500 | 7.500 | 72 |
| 2022-07-12 | 7.470 | 7.520 | 7.400 | 7.400 | 7.400 | 97 |
| 2022-07-11 | 7.530 | 7.530 | 7.450 | 7.470 | 7.470 | 335 |
| 2022-07-08 | 7.490 | 7.510 | 7.400 | 7.500 | 7.500 | 453 |
| 2022-07-07 | 7.400 | 7.490 | 7.380 | 7.490 | 7.490 | 158 |
| 2022-07-06 | 7.550 | 7.550 | 7.350 | 7.450 | 7.450 | 117 |
| 2022-07-05 | 7.420 | 7.490 | 7.150 | 7.450 | 7.450 | 839 |
| 2022-07-04 | 7.400 | 7.430 | 7.320 | 7.430 | 7.430 | 90 |
| 2022-07-01 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 7 |
| 2022-06-30 | 7.320 | 7.360 | 7.300 | 7.360 | 7.360 | 428 |
| 2022-06-29 | 7.300 | 7.320 | 7.280 | 7.320 | 7.320 | 69 |
| 2022-06-28 | 7.340 | 7.340 | 7.280 | 7.300 | 7.300 | 439 |
| 2022-06-27 | 7.380 | 7.380 | 7.340 | 7.340 | 7.340 | 655 |
| 2022-06-24 | 7.250 | 7.380 | 7.250 | 7.380 | 7.380 | 843 |
| 2022-06-23 | 7.300 | 7.300 | 7.180 | 7.250 | 7.250 | 296 |
| 2022-06-22 | 7.160 | 7.220 | 7.160 | 7.220 | 7.220 | 259 |
| 2022-06-21 | 7.200 | 7.320 | 7.150 | 7.150 | 7.150 | 8,100 |
| 2022-06-20 | 7.200 | 7.240 | 7.170 | 7.200 | 7.200 | 1,138 |
| 2022-06-17 | 7.360 | 7.360 | 7.170 | 7.200 | 7.200 | 1,636 |
| 2022-06-16 | 7.390 | 7.400 | 7.360 | 7.360 | 7.360 | 95 |
| 2022-06-15 | 7.440 | 7.510 | 7.200 | 7.390 | 7.390 | 5,813 |
| 2022-06-14 | 7.560 | 7.600 | 7.440 | 7.440 | 7.440 | 1,224 |
| 2022-06-13 | 7.800 | 7.800 | 7.550 | 7.550 | 7.550 | 1,407 |
| 2022-06-10 | 7.750 | 7.800 | 7.700 | 7.800 | 7.800 | 267 |
| 2022-06-09 | 7.710 | 7.750 | 7.560 | 7.750 | 7.750 | 490 |
| 2022-06-08 | 7.620 | 7.690 | 7.540 | 7.690 | 7.690 | 886 |
| 2022-06-07 | 7.880 | 7.880 | 7.610 | 7.660 | 7.660 | 403 |
| 2022-06-06 | 7.810 | 7.870 | 7.800 | 7.800 | 7.800 | 759 |
| 2022-06-03 | 7.700 | 7.800 | 7.600 | 7.800 | 7.800 | 1,598 |
| 2022-06-02 | 7.980 | 7.980 | 7.660 | 7.660 | 7.660 | 1,124 |
| 2022-06-01 | 7.640 | 8.000 | 7.640 | 8.000 | 8.000 | 2,631 |
| 2022-05-31 | 7.800 | 7.800 | 7.670 | 7.800 | 7.800 | 425 |
| 2022-05-30 | 7.700 | 7.850 | 7.640 | 7.670 | 7.670 | 2,717 |
| 2022-05-27 | 7.840 | 7.840 | 7.760 | 7.840 | 7.840 | 409 |
| 2022-05-26 | 7.800 | 7.800 | 7.720 | 7.800 | 7.800 | 819 |
| 2022-05-25 | 7.720 | 7.840 | 7.640 | 7.800 | 7.800 | 1,486 |
| 2022-05-24 | 7.680 | 7.960 | 7.650 | 7.670 | 7.670 | 4,923 |
| 2022-05-23 | 7.550 | 7.580 | 7.430 | 7.550 | 7.550 | 1,489 |
| 2022-05-20 | 7.440 | 7.580 | 7.440 | 7.550 | 7.550 | 720 |
| 2022-05-19 | 7.550 | 7.550 | 7.320 | 7.480 | 7.480 | 1,323 |
| 2022-05-18 | 7.520 | 7.650 | 7.520 | 7.630 | 7.630 | 486 |
| 2022-05-17 | 7.590 | 7.630 | 7.300 | 7.630 | 7.630 | 1,695 |
| 2022-05-16 | 7.550 | 7.590 | 7.450 | 7.590 | 7.590 | 404 |
| 2022-05-13 | 7.410 | 7.560 | 7.410 | 7.550 | 7.550 | 880 |
| 2022-05-12 | 7.350 | 7.600 | 7.340 | 7.410 | 7.410 | 1,723 |
| 2022-05-11 | 7.650 | 7.670 | 7.330 | 7.330 | 7.330 | 1,331 |
| 2022-05-10 | 7.540 | 7.600 | 7.500 | 7.600 | 7.600 | 290 |
| 2022-05-09 | 7.550 | 7.600 | 7.340 | 7.540 | 7.540 | 2,892 |
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.