Latécoère S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.015	0.015	0.014	0.015	0.015	1,509,868
2023-12-20	0.015	0.015	0.014	0.015	0.015	3,291,118
2023-12-19	0.015	0.015	0.015	0.015	0.015	439,184
2023-12-18	0.015	0.015	0.015	0.015	0.015	2,637,813
2023-12-15	0.015	0.015	0.015	0.015	0.015	5,141,519
2023-12-14	0.015	0.015	0.015	0.015	0.015	3,089,341
2023-12-13	0.015	0.015	0.015	0.015	0.015	2,371,666
2023-12-12	0.016	0.016	0.015	0.015	0.015	2,642,388
2023-12-11	0.015	0.016	0.015	0.015	0.015	1,743,093
2023-12-08	0.016	0.016	0.015	0.015	0.015	1,799,914
2023-12-07	0.016	0.016	0.015	0.015	0.015	2,435,566
2023-12-06	0.016	0.016	0.015	0.016	0.016	5,405,297
2023-12-05	0.015	0.016	0.014	0.016	0.016	9,846,653
2023-12-04	0.016	0.016	0.015	0.015	0.015	5,962,252
2023-12-01	0.016	0.016	0.015	0.015	0.015	5,873,910
2023-11-30	0.017	0.017	0.015	0.016	0.016	7,461,776
2023-11-29	0.016	0.017	0.016	0.016	0.016	10,809,181
2023-11-28	0.015	0.017	0.015	0.016	0.016	7,746,532
2023-11-27	0.018	0.018	0.010	0.015	0.015	19,273,234
2023-11-24	0.014	0.019	0.014	0.017	0.017	36,676,840
2023-11-23	0.014	0.015	0.013	0.014	0.014	10,860,835
2023-11-22	0.014	0.015	0.013	0.014	0.014	15,468,490
2023-11-21	0.018	0.025	0.014	0.015	0.015	64,685,479
2023-11-20	0.037	0.050	0.031	0.035	0.035	9,486,258
2023-11-17	0.030	0.040	0.018	0.034	0.034	13,287,623
2023-11-16	0.077	0.082	0.050	0.070	0.070	1,675,035
2023-11-15	0.090	0.091	0.070	0.080	0.080	1,134,592
2023-11-14	0.100	0.102	0.080	0.090	0.090	648,127
2023-11-13	0.100	0.110	0.100	0.101	0.101	454,288
2023-11-10	0.121	0.140	0.102	0.110	0.110	924,518
2023-11-09	0.100	0.180	0.100	0.120	0.120	1,915,851
2023-11-08	0.120	0.130	0.088	0.090	0.090	634,727
2023-11-07	0.110	0.150	0.100	0.120	0.120	1,168,984
2023-11-06	0.100	0.220	0.098	0.150	0.150	1,483,801
2023-11-03	0.070	0.110	0.070	0.080	0.080	914,956
2023-11-02	0.012	0.012	0.012	0.012	0.012	0
2023-11-01	0.012	0.012	0.010	0.012	0.012	5,295,817
2023-10-31	0.015	0.016	0.012	0.012	0.012	1,402,008
2023-10-30	0.015	0.016	0.015	0.016	0.016	242,022
2023-10-27	0.015	0.015	0.015	0.015	0.015	243,130
2023-10-26	0.015	0.015	0.015	0.015	0.015	113,109
2023-10-25	0.015	0.015	0.015	0.015	0.015	171,862
2023-10-24	0.015	0.015	0.015	0.015	0.015	140,690
2023-10-23	0.016	0.016	0.015	0.015	0.015	321,511
2023-10-20	0.018	0.018	0.015	0.016	0.016	1,962,657
2023-10-19	0.017	0.018	0.017	0.017	0.017	1,880,786
2023-10-18	0.015	0.016	0.015	0.016	0.016	940,040
2023-10-17	0.015	0.015	0.015	0.015	0.015	1,149,718
2023-10-16	0.015	0.015	0.013	0.014	0.014	881,422
2023-10-13	0.015	0.015	0.015	0.015	0.015	332,282
2023-10-12	0.015	0.015	0.015	0.015	0.015	337,382
2023-10-11	0.015	0.015	0.015	0.015	0.015	707,916
2023-10-10	0.016	0.016	0.015	0.015	0.015	940,980
2023-10-09	0.016	0.016	0.016	0.016	0.016	431,198
2023-10-06	0.016	0.016	0.016	0.016	0.016	459,920
2023-10-05	0.017	0.017	0.016	0.016	0.016	1,429,287
2023-10-04	0.018	0.018	0.017	0.017	0.017	808,309
2023-10-03	0.018	0.018	0.017	0.018	0.018	415,797
2023-10-02	0.018	0.018	0.016	0.018	0.018	3,129,421
2023-09-29	0.024	0.024	0.022	0.022	0.022	536,322

← NewerPage 13 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-31	0.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.