Lepermislibre Sa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	0.540	0.540	0.500	0.500	0.480	740
2024-09-02	0.560	0.560	0.540	0.540	0.519	16
2024-08-30	0.540	0.548	0.540	0.540	0.519	246
2024-08-29	0.542	0.542	0.540	0.540	0.519	24
2024-08-28	0.558	0.558	0.540	0.540	0.519	3
2024-08-27	0.542	0.558	0.542	0.558	0.536	3
2024-08-26	0.540	0.540	0.540	0.540	0.519	22
2024-08-23	0.540	0.548	0.540	0.548	0.526	212
2024-08-22	0.542	0.542	0.542	0.542	0.521	170
2024-08-21	0.560	0.560	0.532	0.542	0.521	1,146
2024-08-20	0.572	0.572	0.560	0.560	0.538	334
2024-08-19	0.570	0.570	0.564	0.564	0.542	400
2024-08-16	0.598	0.598	0.580	0.580	0.557	626
2024-08-15	0.600	0.600	0.600	0.600	0.576	143
2024-08-14	0.640	0.640	0.590	0.590	0.567	5,282
2024-08-13	0.620	0.620	0.620	0.620	0.596	122
2024-08-12	0.640	0.640	0.620	0.620	0.596	167
2024-08-09	0.640	0.640	0.620	0.620	0.596	1,604
2024-08-08	0.650	0.650	0.650	0.650	0.624	1
2024-08-07	0.692	0.692	0.650	0.650	0.624	1,402
2024-08-06	0.692	0.692	0.692	0.692	0.665	143
2024-08-05	0.700	0.700	0.700	0.700	0.673	417
2024-08-02	0.650	0.650	0.650	0.650	0.624	67
2024-08-01	0.660	0.660	0.660	0.660	0.634	1
2024-07-31	0.660	0.660	0.660	0.660	0.634	324
2024-07-30	0.650	0.650	0.650	0.650	0.624	220
2024-07-29	0.658	0.658	0.650	0.650	0.624	142
2024-07-26	0.658	0.658	0.658	0.658	0.632	1
2024-07-25	0.690	0.690	0.660	0.660	0.634	667
2024-07-24	0.680	0.698	0.652	0.656	0.630	736
2024-07-23	0.682	0.698	0.682	0.690	0.663	672
2024-07-22	0.728	0.728	0.680	0.680	0.653	849
2024-07-19	0.748	0.748	0.748	0.748	0.719	3
2024-07-18	0.690	0.690	0.690	0.690	0.663	168
2024-07-17	0.688	0.688	0.688	0.688	0.661	1
2024-07-16	0.682	0.698	0.670	0.698	0.671	3,395
2024-07-15	0.700	0.700	0.676	0.676	0.649	1,209
2024-07-12	0.684	0.698	0.684	0.698	0.671	402
2024-07-11	0.758	0.770	0.686	0.686	0.659	8,706
2024-07-10	0.750	0.760	0.750	0.760	0.730	27
2024-07-09	0.758	0.760	0.758	0.760	0.730	476
2024-07-08	0.750	0.760	0.750	0.760	0.730	3,228
2024-07-05	0.760	0.760	0.760	0.760	0.730	138
2024-07-04	0.760	0.760	0.758	0.760	0.730	1,694
2024-07-03	0.762	0.778	0.750	0.750	0.721	303
2024-07-02	0.760	0.760	0.760	0.760	0.730	1
2024-07-01	0.770	0.772	0.760	0.760	0.730	2,853
2024-06-28	0.792	0.792	0.780	0.780	0.749	497
2024-06-27	0.798	0.798	0.790	0.790	0.759	56
2024-06-26	0.790	0.800	0.790	0.800	0.769	540
2024-06-25	0.800	0.800	0.790	0.790	0.759	1,046
2024-06-24	0.810	0.810	0.790	0.790	0.759	2,626
2024-06-21	0.820	0.820	0.820	0.820	0.788	1
2024-06-20	0.818	0.820	0.818	0.820	0.788	20
2024-06-19	0.768	0.828	0.760	0.828	0.795	8,758
2024-06-18	0.792	0.808	0.770	0.770	0.740	1,083
2024-06-17	0.790	0.790	0.790	0.790	0.759	53
2024-06-14	0.790	0.808	0.790	0.808	0.776	35
2024-06-13	0.790	0.808	0.790	0.808	0.776	17
2024-06-12	0.790	0.808	0.790	0.808	0.776	17

← NewerPage 10 of 16 · 938 trading daysOlder →

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.