Lepermislibre Sa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 0.880 | 0.880 | 0.860 | 0.880 | 0.845 | 657 |
| 2023-12-15 | 0.860 | 0.880 | 0.860 | 0.880 | 0.845 | 926 |
| 2023-12-14 | 0.860 | 0.880 | 0.860 | 0.860 | 0.826 | 539 |
| 2023-12-13 | 0.880 | 0.880 | 0.860 | 0.880 | 0.845 | 714 |
| 2023-12-12 | 0.905 | 0.905 | 0.880 | 0.880 | 0.845 | 1,191 |
| 2023-12-11 | 0.970 | 0.970 | 0.900 | 0.914 | 0.878 | 7,257 |
| 2023-12-08 | 0.910 | 0.950 | 0.840 | 0.942 | 0.905 | 11,263 |
| 2023-12-07 | 0.950 | 0.950 | 0.891 | 0.891 | 0.856 | 10,091 |
| 2023-12-06 | 0.900 | 0.960 | 0.900 | 0.950 | 0.913 | 6,527 |
| 2023-12-05 | 0.920 | 0.948 | 0.900 | 0.900 | 0.865 | 5,327 |
| 2023-12-04 | 0.940 | 0.950 | 0.930 | 0.930 | 0.893 | 3,039 |
| 2023-12-01 | 0.950 | 0.950 | 0.940 | 0.950 | 0.913 | 2,733 |
| 2023-11-30 | 0.990 | 0.990 | 0.950 | 0.950 | 0.913 | 9,731 |
| 2023-11-29 | 1.141 | 1.141 | 0.980 | 0.980 | 0.941 | 7,316 |
| 2023-11-28 | 1.140 | 1.141 | 1.120 | 1.141 | 1.096 | 468 |
| 2023-11-27 | 1.150 | 1.160 | 1.140 | 1.140 | 1.095 | 1,891 |
| 2023-11-24 | 1.170 | 1.170 | 1.160 | 1.160 | 1.114 | 230 |
| 2023-11-23 | 1.120 | 1.160 | 1.120 | 1.160 | 1.114 | 1,042 |
| 2023-11-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.076 | 24 |
| 2023-11-21 | 1.160 | 1.160 | 1.110 | 1.120 | 1.076 | 1,209 |
| 2023-11-20 | 1.120 | 1.160 | 1.120 | 1.160 | 1.114 | 164 |
| 2023-11-17 | 1.115 | 1.220 | 1.115 | 1.160 | 1.114 | 1,881 |
| 2023-11-16 | 1.120 | 1.160 | 1.120 | 1.160 | 1.114 | 663 |
| 2023-11-15 | 1.116 | 1.116 | 1.116 | 1.116 | 1.072 | 524 |
| 2023-11-14 | 1.110 | 1.110 | 1.110 | 1.110 | 1.067 | 204 |
| 2023-11-13 | 1.126 | 1.126 | 1.116 | 1.116 | 1.072 | 1,135 |
| 2023-11-10 | 1.150 | 1.150 | 1.138 | 1.138 | 1.093 | 2,387 |
| 2023-11-09 | 1.120 | 1.120 | 0.988 | 1.100 | 1.057 | 9,601 |
| 2023-11-08 | 1.160 | 1.180 | 1.100 | 1.100 | 1.057 | 4,082 |
| 2023-11-07 | 1.188 | 1.188 | 1.150 | 1.172 | 1.126 | 3,734 |
| 2023-11-06 | 1.270 | 1.270 | 1.200 | 1.200 | 1.153 | 1,722 |
| 2023-11-03 | 1.310 | 1.336 | 1.258 | 1.260 | 1.210 | 22,480 |
| 2023-11-02 | 1.195 | 1.195 | 1.195 | 1.195 | 1.148 | 212 |
| 2023-11-01 | 1.170 | 1.195 | 1.170 | 1.195 | 1.148 | 85 |
| 2023-10-31 | 1.180 | 1.180 | 1.170 | 1.170 | 1.124 | 169 |
| 2023-10-30 | 1.160 | 1.170 | 1.140 | 1.170 | 1.124 | 408 |
| 2023-10-27 | 1.130 | 1.160 | 1.130 | 1.160 | 1.114 | 121 |
| 2023-10-26 | 1.130 | 1.150 | 1.130 | 1.150 | 1.105 | 168 |
| 2023-10-25 | 1.120 | 1.160 | 1.120 | 1.130 | 1.086 | 70,169 |
| 2023-10-24 | 1.150 | 1.150 | 1.110 | 1.110 | 1.067 | 104 |
| 2023-10-23 | 1.190 | 1.190 | 1.100 | 1.100 | 1.057 | 86,579 |
| 2023-10-20 | 1.200 | 1.200 | 1.195 | 1.195 | 1.148 | 2,541 |
| 2023-10-19 | 1.310 | 1.310 | 1.142 | 1.142 | 1.097 | 73,395 |
| 2023-10-18 | 1.255 | 1.332 | 1.255 | 1.332 | 1.280 | 312,407 |
| 2023-10-17 | 1.220 | 1.270 | 1.220 | 1.270 | 1.220 | 2,846 |
| 2023-10-16 | 1.183 | 1.200 | 1.183 | 1.200 | 1.153 | 853 |
| 2023-10-13 | 1.180 | 1.183 | 1.180 | 1.183 | 1.136 | 960 |
| 2023-10-12 | 1.178 | 1.178 | 1.142 | 1.178 | 1.132 | 1,917 |
| 2023-10-11 | 1.150 | 1.150 | 1.100 | 1.100 | 1.057 | 2,411 |
| 2023-10-10 | 1.170 | 1.250 | 1.125 | 1.150 | 1.105 | 7,296 |
| 2023-10-09 | 1.230 | 1.231 | 1.108 | 1.108 | 1.065 | 527,469 |
| 2023-10-06 | 1.170 | 1.230 | 1.080 | 1.230 | 1.182 | 3,460 |
| 2023-10-05 | 1.160 | 1.179 | 1.128 | 1.175 | 1.129 | 2,400 |
| 2023-10-04 | 1.240 | 1.240 | 1.148 | 1.200 | 1.153 | 2,533 |
| 2023-10-03 | 1.300 | 1.300 | 1.196 | 1.196 | 1.149 | 4,665 |
| 2023-10-02 | 1.150 | 1.270 | 1.150 | 1.230 | 1.182 | 11,199 |
| 2023-09-29 | 1.084 | 1.138 | 1.084 | 1.138 | 1.093 | 1,540 |
| 2023-09-28 | 1.132 | 1.135 | 1.132 | 1.135 | 1.090 | 404 |
| 2023-09-27 | 1.190 | 1.190 | 1.130 | 1.132 | 1.088 | 2,498 |
| 2023-09-26 | 1.150 | 1.190 | 1.150 | 1.190 | 1.143 | 2,104 |
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.