Largo SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 3,989 |
| 2024-11-27 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 948 |
| 2024-11-26 | 1.875 | 1.900 | 1.860 | 1.860 | 1.860 | 818 |
| 2024-11-25 | 1.910 | 1.910 | 1.875 | 1.880 | 1.880 | 1,567 |
| 2024-11-22 | 1.850 | 1.905 | 1.850 | 1.905 | 1.905 | 3,118 |
| 2024-11-21 | 1.905 | 1.920 | 1.830 | 1.830 | 1.830 | 7,215 |
| 2024-11-20 | 1.960 | 1.990 | 1.890 | 1.895 | 1.895 | 6,404 |
| 2024-11-19 | 1.985 | 1.985 | 1.970 | 1.970 | 1.970 | 963 |
| 2024-11-18 | 1.940 | 2.000 | 1.905 | 1.980 | 1.980 | 3,206 |
| 2024-11-15 | 1.980 | 2.010 | 1.940 | 1.940 | 1.940 | 3,129 |
| 2024-11-14 | 1.960 | 1.960 | 1.930 | 1.960 | 1.960 | 792 |
| 2024-11-13 | 1.985 | 1.985 | 1.920 | 1.940 | 1.940 | 2,409 |
| 2024-11-12 | 2.070 | 2.070 | 1.890 | 2.030 | 2.030 | 16,828 |
| 2024-11-11 | 2.170 | 2.170 | 2.010 | 2.070 | 2.070 | 6,314 |
| 2024-11-08 | 2.130 | 2.190 | 2.100 | 2.180 | 2.180 | 2,791 |
| 2024-11-07 | 2.180 | 2.180 | 2.130 | 2.130 | 2.130 | 8,985 |
| 2024-11-06 | 2.130 | 2.320 | 2.130 | 2.150 | 2.150 | 7,237 |
| 2024-11-05 | 2.060 | 2.200 | 2.060 | 2.190 | 2.190 | 12,291 |
| 2024-11-04 | 2.010 | 2.070 | 2.000 | 2.060 | 2.060 | 4,243 |
| 2024-11-01 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 6,328 |
| 2024-10-31 | 2.130 | 2.130 | 2.020 | 2.020 | 2.020 | 5,786 |
| 2024-10-30 | 2.090 | 2.120 | 2.070 | 2.070 | 2.070 | 2,469 |
| 2024-10-29 | 2.050 | 2.140 | 2.030 | 2.030 | 2.030 | 6,552 |
| 2024-10-28 | 2.000 | 2.070 | 2.000 | 2.020 | 2.020 | 4,167 |
| 2024-10-25 | 2.050 | 2.050 | 2.030 | 2.030 | 2.030 | 2,159 |
| 2024-10-24 | 2.150 | 2.150 | 2.050 | 2.050 | 2.050 | 4,837 |
| 2024-10-23 | 2.080 | 2.160 | 2.080 | 2.150 | 2.150 | 3,272 |
| 2024-10-22 | 2.130 | 2.130 | 2.050 | 2.080 | 2.080 | 5,638 |
| 2024-10-21 | 2.060 | 2.100 | 2.030 | 2.030 | 2.030 | 9,796 |
| 2024-10-18 | 2.000 | 2.030 | 1.980 | 2.000 | 2.000 | 2,704 |
| 2024-10-17 | 2.000 | 2.140 | 1.920 | 1.995 | 1.995 | 32,985 |
| 2024-10-16 | 1.950 | 1.955 | 1.915 | 1.940 | 1.940 | 3,501 |
| 2024-10-15 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 2,810 |
| 2024-10-14 | 1.950 | 1.950 | 1.910 | 1.910 | 1.910 | 7,449 |
| 2024-10-11 | 1.980 | 2.000 | 1.910 | 1.950 | 1.950 | 16,228 |
| 2024-10-10 | 1.875 | 1.875 | 1.840 | 1.840 | 1.840 | 401 |
| 2024-10-09 | 1.875 | 1.875 | 1.840 | 1.875 | 1.875 | 41 |
| 2024-10-08 | 1.845 | 1.880 | 1.845 | 1.880 | 1.880 | 756 |
| 2024-10-07 | 1.840 | 1.890 | 1.825 | 1.830 | 1.830 | 1,250 |
| 2024-10-04 | 1.895 | 1.900 | 1.845 | 1.850 | 1.850 | 607 |
| 2024-10-03 | 1.920 | 1.920 | 1.890 | 1.900 | 1.900 | 822 |
| 2024-10-02 | 1.980 | 1.980 | 1.885 | 1.885 | 1.885 | 3,191 |
| 2024-10-01 | 1.755 | 1.980 | 1.755 | 1.920 | 1.920 | 6,614 |
| 2024-09-30 | 1.710 | 1.850 | 1.710 | 1.815 | 1.815 | 433 |
| 2024-09-27 | 1.740 | 1.760 | 1.700 | 1.710 | 1.710 | 5,526 |
| 2024-09-26 | 1.820 | 1.830 | 1.710 | 1.725 | 1.725 | 3,998 |
| 2024-09-25 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 2,156 |
| 2024-09-24 | 1.910 | 1.910 | 1.870 | 1.870 | 1.870 | 1,015 |
| 2024-09-23 | 1.900 | 2.000 | 1.850 | 1.890 | 1.890 | 2,230 |
| 2024-09-20 | 1.955 | 1.960 | 1.955 | 1.960 | 1.960 | 206 |
| 2024-09-19 | 1.960 | 1.960 | 1.900 | 1.955 | 1.955 | 1,464 |
| 2024-09-18 | 1.820 | 2.000 | 1.820 | 1.975 | 1.975 | 3,177 |
| 2024-09-17 | 1.865 | 1.880 | 1.820 | 1.825 | 1.825 | 2,534 |
| 2024-09-16 | 1.915 | 1.915 | 1.850 | 1.865 | 1.865 | 859 |
| 2024-09-13 | 1.830 | 1.915 | 1.810 | 1.915 | 1.915 | 1,085 |
| 2024-09-12 | 1.930 | 1.930 | 1.830 | 1.830 | 1.830 | 2,751 |
| 2024-09-11 | 1.960 | 1.960 | 1.900 | 1.910 | 1.910 | 1,563 |
| 2024-09-10 | 1.950 | 1.970 | 1.910 | 1.955 | 1.955 | 1,374 |
| 2024-09-09 | 1.860 | 1.960 | 1.850 | 1.950 | 1.950 | 4,577 |
| 2024-09-06 | 1.940 | 1.940 | 1.820 | 1.860 | 1.860 | 4,512 |
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.