Latécoère S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.024	0.024	0.023	0.024	0.024	1,458,982
2023-09-27	0.025	0.025	0.024	0.024	0.024	510,050
2023-09-26	0.025	0.025	0.024	0.025	0.025	92,306
2023-09-25	0.025	0.025	0.024	0.025	0.025	508,271
2023-09-22	0.024	0.025	0.024	0.024	0.024	542,462
2023-09-21	0.026	0.026	0.024	0.024	0.024	490,454
2023-09-20	0.030	0.030	0.024	0.025	0.025	1,802,673
2023-09-19	0.030	0.036	0.030	0.031	0.031	1,538,001
2023-09-18	0.022	0.033	0.022	0.030	0.030	2,170,824
2023-09-15	0.089	0.089	0.003	0.003	0.003	9,428
2023-09-14	0.004	0.004	0.003	0.003	0.033	438,681
2023-09-13	0.003	0.004	0.003	0.004	0.035	270,083
2023-09-12	0.004	0.004	0.003	0.003	0.034	165,154
2023-09-11	0.004	0.004	0.003	0.004	0.035	570,379
2023-09-08	0.004	0.004	0.003	0.003	0.034	261,581
2023-09-07	0.004	0.004	0.004	0.004	0.036	399,832
2023-09-06	0.004	0.004	0.004	0.004	0.036	71,620
2023-09-05	0.004	0.004	0.004	0.004	0.035	81,750
2023-09-04	0.004	0.004	0.004	0.004	0.035	637,403
2023-09-01	0.004	0.004	0.004	0.004	0.038	449,287
2023-08-31	0.004	0.004	0.004	0.004	0.036	25,111
2023-08-30	0.004	0.004	0.004	0.004	0.036	352,599
2023-08-29	0.003	0.004	0.003	0.004	0.035	48,293
2023-08-28	0.004	0.004	0.003	0.003	0.034	120,595
2023-08-25	0.004	0.004	0.003	0.004	0.036	173,187
2023-08-24	0.003	0.004	0.003	0.004	0.036	1,465,727
2023-08-23	0.003	0.003	0.003	0.003	0.033	677,265
2023-08-22	0.003	0.003	0.003	0.003	0.032	885,610
2023-08-21	0.004	0.004	0.003	0.003	0.033	1,172,793
2023-08-18	0.004	0.004	0.004	0.004	0.035	266,268
2023-08-17	0.004	0.004	0.003	0.004	0.035	191,091
2023-08-16	0.004	0.004	0.004	0.004	0.037	126,843
2023-08-15	0.004	0.004	0.004	0.004	0.036	619,569
2023-08-14	0.004	0.004	0.004	0.004	0.037	225,823
2023-08-11	0.004	0.004	0.003	0.004	0.036	473,332
2023-08-10	0.004	0.004	0.004	0.004	0.035	470,379
2023-08-09	0.004	0.004	0.003	0.004	0.035	800,192
2023-08-08	0.004	0.004	0.004	0.004	0.036	572,349
2023-08-07	0.004	0.004	0.003	0.003	0.034	1,527,784
2023-08-04	0.003	0.004	0.003	0.004	0.040	979,268
2023-08-03	0.003	0.003	0.003	0.003	0.034	316,146
2023-08-02	0.004	0.004	0.003	0.003	0.034	1,702,555
2023-08-01	0.004	0.004	0.003	0.003	0.034	5,663,542
2023-07-31	0.006	0.006	0.003	0.004	0.042	6,762,480
2023-07-28	0.006	0.006	0.005	0.006	0.055	182,830
2023-07-27	0.006	0.006	0.005	0.006	0.056	404,651
2023-07-26	0.006	0.006	0.006	0.006	0.057	179,331
2023-07-25	0.006	0.006	0.006	0.006	0.057	90,021
2023-07-24	0.006	0.006	0.006	0.006	0.056	66,936
2023-07-21	0.006	0.006	0.006	0.006	0.056	217,615
2023-07-20	0.006	0.006	0.006	0.006	0.056	200,919
2023-07-19	0.006	0.006	0.006	0.006	0.057	94,430
2023-07-18	0.006	0.006	0.006	0.006	0.057	515,831
2023-07-17	0.006	0.006	0.005	0.006	0.056	179,908
2023-07-14	0.006	0.006	0.006	0.006	0.056	804,735
2023-07-13	0.006	0.006	0.006	0.006	0.057	988,452
2023-07-12	0.006	0.006	0.006	0.006	0.058	94,020
2023-07-11	0.006	0.006	0.006	0.006	0.058	84,853
2023-07-10	0.006	0.006	0.006	0.006	0.058	163,819
2023-07-07	0.006	0.006	0.006	0.006	0.060	75,089

← NewerPage 14 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.