Largo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 7.840 | 7.840 | 7.570 | 7.570 | 7.570 | 3,900 |
| 2022-05-05 | 7.670 | 7.780 | 7.550 | 7.600 | 7.600 | 1,810 |
| 2022-05-04 | 7.800 | 7.800 | 7.560 | 7.620 | 7.620 | 984 |
| 2022-05-03 | 8.000 | 8.000 | 7.550 | 7.800 | 7.800 | 4,110 |
| 2022-05-02 | 8.170 | 8.170 | 7.920 | 8.010 | 8.010 | 1,751 |
| 2022-04-29 | 7.400 | 8.080 | 7.400 | 8.020 | 8.020 | 10,942 |
| 2022-04-28 | 7.500 | 7.640 | 7.400 | 7.580 | 7.580 | 3,485 |
| 2022-04-27 | 7.500 | 7.500 | 7.290 | 7.440 | 7.440 | 1,384 |
| 2022-04-26 | 7.300 | 7.760 | 7.000 | 7.390 | 7.390 | 8,241 |
| 2022-04-25 | 8.040 | 8.040 | 7.300 | 7.300 | 7.300 | 9,995 |
| 2022-04-22 | 8.300 | 8.320 | 7.800 | 8.140 | 8.140 | 5,966 |
| 2022-04-21 | 8.100 | 8.400 | 8.000 | 8.330 | 8.330 | 3,141 |
| 2022-04-20 | 8.080 | 8.170 | 8.000 | 8.140 | 8.140 | 43 |
| 2022-04-19 | 7.900 | 8.100 | 7.900 | 8.080 | 8.080 | 114 |
| 2022-04-14 | 8.140 | 8.140 | 8.000 | 8.000 | 8.000 | 135 |
| 2022-04-13 | 7.940 | 8.040 | 7.940 | 8.040 | 8.040 | 19 |
| 2022-04-12 | 7.950 | 8.050 | 7.940 | 7.940 | 7.940 | 491 |
| 2022-04-11 | 8.150 | 8.150 | 7.950 | 7.950 | 7.950 | 449 |
| 2022-04-08 | 8.100 | 8.100 | 8.050 | 8.050 | 8.050 | 49 |
| 2022-04-07 | 7.770 | 8.000 | 7.770 | 8.000 | 8.000 | 470 |
| 2022-04-06 | 8.080 | 8.220 | 7.720 | 7.720 | 7.720 | 2,305 |
| 2022-04-05 | 8.400 | 8.400 | 8.110 | 8.120 | 8.120 | 1,874 |
| 2022-04-04 | 8.400 | 8.400 | 8.310 | 8.400 | 8.400 | 194 |
| 2022-04-01 | 8.400 | 8.570 | 8.210 | 8.400 | 8.400 | 1,122 |
| 2022-03-31 | 8.400 | 8.500 | 8.200 | 8.400 | 8.400 | 888 |
| 2022-03-30 | 8.350 | 8.429 | 8.231 | 8.400 | 8.400 | 569 |
| 2022-03-29 | 8.150 | 8.340 | 8.000 | 8.337 | 8.337 | 2,279 |
| 2022-03-28 | 7.700 | 8.140 | 7.700 | 8.140 | 8.140 | 5,046 |
| 2022-03-25 | 7.720 | 7.820 | 7.620 | 7.819 | 7.819 | 2,358 |
| 2022-03-24 | 7.960 | 7.960 | 7.720 | 7.720 | 7.720 | 741 |
| 2022-03-23 | 7.990 | 7.990 | 7.701 | 7.900 | 7.900 | 133 |
| 2022-03-22 | 7.990 | 7.990 | 7.900 | 7.900 | 7.900 | 154 |
| 2022-03-21 | 7.979 | 7.990 | 7.900 | 7.989 | 7.989 | 707 |
| 2022-03-18 | 7.502 | 7.989 | 7.460 | 7.989 | 7.989 | 1,375 |
| 2022-03-17 | 7.599 | 7.699 | 7.501 | 7.502 | 7.502 | 302 |
| 2022-03-16 | 7.510 | 7.599 | 7.301 | 7.599 | 7.599 | 1,704 |
| 2022-03-15 | 7.439 | 7.490 | 7.350 | 7.490 | 7.490 | 2,941 |
| 2022-03-14 | 7.510 | 7.510 | 7.311 | 7.499 | 7.499 | 757 |
| 2022-03-11 | 7.450 | 7.510 | 7.450 | 7.510 | 7.510 | 147 |
| 2022-03-10 | 7.299 | 7.500 | 7.201 | 7.450 | 7.450 | 840 |
| 2022-03-09 | 7.200 | 7.349 | 7.100 | 7.299 | 7.299 | 918 |
| 2022-03-08 | 6.720 | 7.380 | 6.720 | 7.200 | 7.200 | 1,153 |
| 2022-03-07 | 7.400 | 7.400 | 6.700 | 6.700 | 6.700 | 2,780 |
| 2022-03-04 | 7.700 | 7.700 | 7.000 | 7.410 | 7.410 | 3,996 |
| 2022-03-03 | 7.810 | 7.810 | 7.600 | 7.700 | 7.700 | 221 |
| 2022-03-02 | 7.880 | 7.880 | 7.501 | 7.800 | 7.800 | 776 |
| 2022-03-01 | 8.200 | 8.200 | 7.901 | 7.901 | 7.901 | 756 |
| 2022-02-28 | 8.210 | 8.210 | 7.950 | 8.100 | 8.100 | 571 |
| 2022-02-25 | 7.750 | 8.250 | 7.750 | 8.250 | 8.250 | 1,825 |
| 2022-02-24 | 8.560 | 8.560 | 7.200 | 7.850 | 7.850 | 7,030 |
| 2022-02-23 | 8.540 | 8.540 | 8.320 | 8.499 | 8.499 | 267 |
| 2022-02-22 | 8.500 | 8.500 | 8.100 | 8.440 | 8.440 | 2,157 |
| 2022-02-21 | 8.590 | 8.600 | 8.260 | 8.600 | 8.600 | 1,362 |
| 2022-02-18 | 8.780 | 8.780 | 8.600 | 8.600 | 8.600 | 921 |
| 2022-02-17 | 8.850 | 8.850 | 8.600 | 8.780 | 8.780 | 881 |
| 2022-02-16 | 8.800 | 8.930 | 8.760 | 8.900 | 8.900 | 3,206 |
| 2022-02-15 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 1,140 |
| 2022-02-14 | 8.879 | 8.899 | 8.600 | 8.887 | 8.887 | 1,916 |
| 2022-02-11 | 8.900 | 8.900 | 8.721 | 8.889 | 8.889 | 1,044 |
| 2022-02-10 | 8.930 | 8.930 | 8.731 | 8.899 | 8.899 | 2,268 |
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.