Largo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 8.930 | 8.930 | 8.731 | 8.899 | 8.899 | 2,268 |
| 2022-02-09 | 8.930 | 8.930 | 8.741 | 8.930 | 8.930 | 1,108 |
| 2022-02-08 | 8.849 | 8.850 | 8.721 | 8.849 | 8.849 | 736 |
| 2022-02-07 | 8.500 | 8.950 | 8.499 | 8.720 | 8.720 | 5,279 |
| 2022-02-04 | 8.500 | 8.500 | 8.201 | 8.318 | 8.318 | 670 |
| 2022-02-03 | 8.500 | 8.500 | 8.150 | 8.399 | 8.399 | 788 |
| 2022-02-02 | 8.400 | 8.499 | 8.301 | 8.490 | 8.490 | 793 |
| 2022-02-01 | 8.250 | 8.400 | 8.150 | 8.400 | 8.400 | 914 |
| 2022-01-31 | 8.329 | 8.329 | 8.150 | 8.150 | 8.150 | 768 |
| 2022-01-28 | 8.335 | 8.399 | 8.130 | 8.250 | 8.250 | 1,290 |
| 2022-01-27 | 8.430 | 8.430 | 8.230 | 8.335 | 8.335 | 1,073 |
| 2022-01-26 | 8.400 | 8.800 | 8.200 | 8.330 | 8.330 | 4,845 |
| 2022-01-25 | 8.000 | 8.600 | 7.790 | 8.399 | 8.399 | 5,773 |
| 2022-01-24 | 7.900 | 7.995 | 7.750 | 7.751 | 7.751 | 1,878 |
| 2022-01-21 | 7.994 | 7.995 | 7.850 | 7.995 | 7.995 | 458 |
| 2022-01-20 | 7.900 | 7.996 | 7.860 | 7.994 | 7.994 | 695 |
| 2022-01-19 | 7.999 | 8.000 | 7.900 | 7.900 | 7.900 | 2,278 |
| 2022-01-18 | 7.920 | 7.999 | 7.862 | 7.999 | 7.999 | 73 |
| 2022-01-17 | 7.940 | 7.999 | 7.860 | 7.920 | 7.920 | 1,169 |
| 2022-01-14 | 7.950 | 7.950 | 7.900 | 7.940 | 7.940 | 779 |
| 2022-01-13 | 7.946 | 7.946 | 7.850 | 7.861 | 7.861 | 158 |
| 2022-01-12 | 7.850 | 7.950 | 7.850 | 7.946 | 7.946 | 2,344 |
| 2022-01-11 | 7.780 | 7.870 | 7.780 | 7.850 | 7.850 | 255 |
| 2022-01-10 | 7.860 | 7.949 | 7.780 | 7.800 | 7.800 | 741 |
| 2022-01-07 | 7.955 | 7.955 | 7.800 | 7.859 | 7.859 | 1,915 |
| 2022-01-06 | 7.770 | 8.000 | 7.620 | 7.950 | 7.950 | 5,134 |
| 2022-01-05 | 7.910 | 7.911 | 7.711 | 7.721 | 7.721 | 5,091 |
| 2022-01-04 | 7.900 | 8.000 | 7.701 | 8.000 | 8.000 | 3,977 |
| 2022-01-03 | 7.600 | 7.700 | 7.551 | 7.700 | 7.700 | 2,117 |
| 2021-12-31 | 7.500 | 7.600 | 7.450 | 7.500 | 7.500 | 1,083 |
| 2021-12-30 | 7.501 | 7.600 | 7.400 | 7.500 | 7.500 | 2,126 |
| 2021-12-29 | 7.530 | 7.680 | 7.500 | 7.500 | 7.500 | 1,772 |
| 2021-12-28 | 7.600 | 7.600 | 7.511 | 7.514 | 7.514 | 2,894 |
| 2021-12-27 | 7.700 | 7.799 | 7.650 | 7.650 | 7.650 | 3,597 |
| 2021-12-24 | 7.700 | 7.700 | 7.600 | 7.699 | 7.699 | 2,610 |
| 2021-12-23 | 7.721 | 7.790 | 7.700 | 7.700 | 7.700 | 1,975 |
| 2021-12-22 | 7.800 | 7.858 | 7.700 | 7.700 | 7.700 | 2,920 |
| 2021-12-21 | 7.940 | 7.949 | 7.800 | 7.900 | 7.900 | 3,104 |
| 2021-12-20 | 8.051 | 8.060 | 7.950 | 7.952 | 7.952 | 1,777 |
| 2021-12-17 | 8.150 | 8.349 | 8.150 | 8.150 | 8.150 | 1,759 |
| 2021-12-16 | 8.400 | 8.400 | 8.150 | 8.150 | 8.150 | 5,860 |
| 2021-12-15 | 8.600 | 8.600 | 8.440 | 8.500 | 8.500 | 4,309 |
| 2021-12-14 | 8.440 | 8.540 | 8.242 | 8.540 | 8.540 | 1,801 |
| 2021-12-13 | 8.340 | 8.540 | 8.340 | 8.540 | 8.540 | 1,240 |
| 2021-12-10 | 8.440 | 8.445 | 8.350 | 8.445 | 8.445 | 476 |
| 2021-12-09 | 8.250 | 8.460 | 8.163 | 8.449 | 8.449 | 1,065 |
| 2021-12-08 | 8.280 | 8.280 | 8.160 | 8.162 | 8.162 | 4,231 |
| 2021-12-07 | 8.151 | 8.349 | 8.100 | 8.280 | 8.280 | 2,335 |
| 2021-12-06 | 8.000 | 8.190 | 7.930 | 8.170 | 8.170 | 2,508 |
| 2021-12-03 | 7.300 | 8.000 | 7.300 | 7.930 | 7.930 | 5,667 |
| 2021-12-02 | 7.250 | 7.300 | 7.151 | 7.300 | 7.300 | 1,646 |
| 2021-12-01 | 7.200 | 7.250 | 7.150 | 7.150 | 7.150 | 2,275 |
| 2021-11-30 | 7.400 | 7.499 | 7.100 | 7.161 | 7.161 | 2,231 |
| 2021-11-29 | 7.700 | 7.770 | 7.400 | 7.400 | 7.400 | 7,682 |
| 2021-11-26 | 8.199 | 8.199 | 7.600 | 7.899 | 7.899 | 5,820 |
| 2021-11-25 | 8.100 | 8.199 | 7.951 | 8.139 | 8.139 | 1,857 |
| 2021-11-24 | 8.100 | 8.150 | 7.900 | 8.032 | 8.032 | 3,575 |
| 2021-11-23 | 8.201 | 8.350 | 8.100 | 8.101 | 8.101 | 2,843 |
| 2021-11-22 | 8.220 | 8.310 | 8.201 | 8.299 | 8.299 | 1,924 |
| 2021-11-19 | 8.300 | 8.300 | 8.210 | 8.210 | 8.210 | 2,310 |
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.