Lepermislibre Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 0.792 | 0.810 | 0.792 | 0.810 | 0.778 | 126 |
| 2024-06-10 | 0.818 | 0.818 | 0.790 | 0.790 | 0.759 | 1,424 |
| 2024-06-07 | 0.818 | 0.818 | 0.800 | 0.818 | 0.786 | 285 |
| 2024-06-06 | 0.802 | 0.818 | 0.800 | 0.818 | 0.786 | 254 |
| 2024-06-05 | 0.830 | 0.830 | 0.800 | 0.800 | 0.769 | 719 |
| 2024-06-04 | 0.810 | 0.820 | 0.810 | 0.820 | 0.788 | 1,021 |
| 2024-06-03 | 0.820 | 0.820 | 0.800 | 0.800 | 0.769 | 345 |
| 2024-05-31 | 0.802 | 0.818 | 0.790 | 0.792 | 0.761 | 2,140 |
| 2024-05-30 | 0.820 | 0.838 | 0.790 | 0.790 | 0.759 | 3,965 |
| 2024-05-29 | 0.920 | 0.920 | 0.800 | 0.800 | 0.769 | 12,355 |
| 2024-05-28 | 0.928 | 0.930 | 0.920 | 0.930 | 0.893 | 288 |
| 2024-05-27 | 0.958 | 0.958 | 0.930 | 0.930 | 0.893 | 2,759 |
| 2024-05-24 | 0.940 | 0.960 | 0.940 | 0.958 | 0.920 | 138 |
| 2024-05-23 | 0.958 | 0.958 | 0.958 | 0.958 | 0.920 | 1 |
| 2024-05-22 | 0.958 | 0.958 | 0.958 | 0.958 | 0.920 | 55 |
| 2024-05-21 | 0.958 | 0.960 | 0.940 | 0.960 | 0.922 | 224 |
| 2024-05-20 | 0.940 | 0.970 | 0.940 | 0.958 | 0.920 | 604 |
| 2024-05-17 | 0.970 | 0.970 | 0.950 | 0.950 | 0.913 | 920 |
| 2024-05-16 | 0.952 | 0.970 | 0.950 | 0.950 | 0.913 | 110 |
| 2024-05-15 | 0.950 | 0.950 | 0.950 | 0.950 | 0.913 | 128 |
| 2024-05-14 | 0.940 | 0.950 | 0.940 | 0.950 | 0.913 | 1,532 |
| 2024-05-13 | 0.948 | 0.950 | 0.940 | 0.950 | 0.913 | 1,327 |
| 2024-05-10 | 0.948 | 0.950 | 0.948 | 0.950 | 0.913 | 3 |
| 2024-05-09 | 0.948 | 0.950 | 0.940 | 0.950 | 0.913 | 109 |
| 2024-05-08 | 0.940 | 0.950 | 0.940 | 0.950 | 0.913 | 242 |
| 2024-05-07 | 0.950 | 0.950 | 0.950 | 0.950 | 0.913 | 11 |
| 2024-05-06 | 0.940 | 0.950 | 0.940 | 0.950 | 0.913 | 749 |
| 2024-05-03 | 0.950 | 0.950 | 0.900 | 0.948 | 0.911 | 1,534 |
| 2024-05-02 | 0.940 | 0.946 | 0.940 | 0.946 | 0.909 | 58 |
| 2024-04-30 | 0.948 | 0.948 | 0.930 | 0.946 | 0.909 | 132 |
| 2024-04-29 | 0.948 | 0.948 | 0.930 | 0.948 | 0.911 | 131 |
| 2024-04-26 | 0.950 | 0.950 | 0.948 | 0.948 | 0.911 | 153 |
| 2024-04-25 | 0.948 | 0.948 | 0.930 | 0.946 | 0.909 | 1,011 |
| 2024-04-24 | 0.958 | 0.958 | 0.940 | 0.950 | 0.913 | 579 |
| 2024-04-23 | 0.958 | 0.960 | 0.958 | 0.960 | 0.922 | 2 |
| 2024-04-22 | 0.960 | 0.960 | 0.940 | 0.960 | 0.922 | 217 |
| 2024-04-19 | 0.958 | 0.960 | 0.930 | 0.960 | 0.922 | 567 |
| 2024-04-18 | 0.958 | 0.958 | 0.950 | 0.958 | 0.920 | 48 |
| 2024-04-17 | 0.958 | 0.960 | 0.940 | 0.960 | 0.922 | 646 |
| 2024-04-16 | 0.958 | 0.960 | 0.940 | 0.960 | 0.922 | 181 |
| 2024-04-15 | 0.960 | 0.960 | 0.930 | 0.960 | 0.922 | 1,612 |
| 2024-04-12 | 0.974 | 0.988 | 0.940 | 0.940 | 0.903 | 2,483 |
| 2024-04-11 | 1.125 | 1.125 | 0.974 | 0.974 | 0.936 | 11,062 |
| 2024-04-10 | 1.100 | 1.145 | 1.100 | 1.130 | 1.086 | 2,452 |
| 2024-04-09 | 1.145 | 1.150 | 1.145 | 1.150 | 1.105 | 92 |
| 2024-04-08 | 1.145 | 1.145 | 1.145 | 1.145 | 1.100 | 1 |
| 2024-04-05 | 1.145 | 1.150 | 1.110 | 1.150 | 1.105 | 329 |
| 2024-04-04 | 1.125 | 1.150 | 1.120 | 1.145 | 1.100 | 17 |
| 2024-04-03 | 1.150 | 1.150 | 1.120 | 1.120 | 1.076 | 204 |
| 2024-04-02 | 1.150 | 1.150 | 1.120 | 1.120 | 1.076 | 1,513 |
| 2024-03-28 | 1.138 | 1.150 | 1.138 | 1.150 | 1.105 | 69 |
| 2024-03-27 | 1.150 | 1.150 | 1.120 | 1.150 | 1.105 | 1,068 |
| 2024-03-26 | 1.120 | 1.150 | 1.120 | 1.150 | 1.105 | 213 |
| 2024-03-25 | 1.130 | 1.150 | 1.120 | 1.120 | 1.076 | 950 |
| 2024-03-22 | 1.150 | 1.150 | 1.110 | 1.145 | 1.100 | 1,586 |
| 2024-03-21 | 1.130 | 1.150 | 1.130 | 1.150 | 1.105 | 386 |
| 2024-03-20 | 1.150 | 1.150 | 1.130 | 1.150 | 1.105 | 77 |
| 2024-03-19 | 1.140 | 1.150 | 1.100 | 1.150 | 1.105 | 1,924 |
| 2024-03-18 | 1.150 | 1.150 | 1.140 | 1.140 | 1.095 | 3,629 |
| 2024-03-15 | 1.140 | 1.140 | 1.140 | 1.140 | 1.095 | 1 |
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.