Latécoère S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.013	0.014	0.012	0.013	0.013	2,596,092
2025-05-22	0.012	0.013	0.012	0.012	0.012	2,673,341
2025-05-21	0.014	0.014	0.011	0.013	0.013	9,003,729
2025-05-20	0.014	0.014	0.013	0.014	0.014	4,256,810
2025-05-19	0.014	0.014	0.014	0.014	0.014	2,951,712
2025-05-16	0.015	0.015	0.014	0.014	0.014	1,354,872
2025-05-15	0.015	0.015	0.015	0.015	0.015	1,450,866
2025-05-14	0.015	0.015	0.014	0.015	0.015	2,034,016
2025-05-13	0.014	0.015	0.014	0.015	0.015	4,158,894
2025-05-12	0.014	0.014	0.014	0.014	0.014	1,752,195
2025-05-09	0.015	0.015	0.014	0.014	0.014	1,865,071
2025-05-08	0.015	0.015	0.014	0.015	0.015	1,814,369
2025-05-07	0.015	0.015	0.014	0.015	0.015	3,334,470
2025-05-06	0.015	0.015	0.015	0.015	0.015	4,482,812
2025-05-05	0.014	0.015	0.014	0.015	0.015	4,142,745
2025-05-02	0.014	0.014	0.012	0.013	0.013	8,378,327
2025-04-30	0.014	0.014	0.014	0.014	0.014	1,790,117
2025-04-29	0.014	0.014	0.014	0.014	0.014	2,014,232
2025-04-28	0.014	0.014	0.013	0.014	0.014	2,748,259
2025-04-25	0.014	0.014	0.014	0.014	0.014	2,542,735
2025-04-24	0.014	0.014	0.014	0.014	0.014	2,254,577
2025-04-23	0.014	0.014	0.014	0.014	0.014	3,635,329
2025-04-22	0.015	0.015	0.014	0.014	0.014	1,635,670
2025-04-17	0.015	0.015	0.015	0.015	0.015	1,774,418
2025-04-16	0.015	0.015	0.015	0.015	0.015	1,006,232
2025-04-15	0.015	0.016	0.015	0.015	0.015	2,014,975
2025-04-14	0.015	0.015	0.015	0.015	0.015	1,987,679
2025-04-11	0.015	0.015	0.015	0.015	0.015	2,246,052
2025-04-10	0.017	0.017	0.015	0.015	0.015	7,137,186
2025-04-09	0.014	0.014	0.014	0.014	0.014	3,738,242
2025-04-08	0.014	0.015	0.014	0.014	0.014	9,632,602
2025-04-07	0.014	0.014	0.012	0.013	0.013	13,010,613
2025-04-04	0.017	0.017	0.013	0.014	0.014	19,547,638
2025-04-03	0.017	0.017	0.016	0.017	0.017	3,636,349
2025-04-02	0.017	0.018	0.017	0.017	0.017	5,432,309
2025-04-01	0.018	0.018	0.017	0.017	0.017	1,937,531
2025-03-31	0.017	0.017	0.017	0.017	0.017	3,695,080
2025-03-28	0.017	0.017	0.017	0.017	0.017	2,186,144
2025-03-27	0.018	0.018	0.017	0.017	0.017	3,920,041
2025-03-26	0.017	0.018	0.017	0.018	0.018	9,202,359
2025-03-25	0.018	0.018	0.017	0.017	0.017	9,674,847
2025-03-24	0.018	0.018	0.018	0.018	0.018	7,292,474
2025-03-21	0.019	0.019	0.018	0.018	0.018	10,903,568
2025-03-20	0.019	0.020	0.018	0.019	0.019	20,401,497
2025-03-19	0.019	0.020	0.018	0.019	0.019	12,849,782
2025-03-18	0.020	0.020	0.017	0.019	0.019	18,528,137
2025-03-17	0.018	0.020	0.018	0.020	0.020	21,948,366
2025-03-14	0.017	0.019	0.017	0.018	0.018	19,947,362
2025-03-13	0.016	0.018	0.015	0.017	0.017	20,267,896
2025-03-12	0.017	0.017	0.015	0.016	0.016	15,899,925
2025-03-11	0.019	0.019	0.016	0.017	0.017	17,561,517
2025-03-10	0.018	0.020	0.018	0.019	0.019	49,064,845
2025-03-07	0.020	0.020	0.016	0.017	0.017	53,730,631
2025-03-06	0.013	0.024	0.013	0.020	0.020	179,804,162
2025-03-05	0.012	0.012	0.011	0.012	0.012	25,711,068
2025-03-04	0.010	0.015	0.010	0.011	0.011	61,306,708
2025-03-03	0.011	0.011	0.010	0.010	0.010	12,684,581
2025-02-28	0.011	0.011	0.009	0.009	0.009	7,276,527
2025-02-27	0.011	0.011	0.010	0.011	0.011	1,415,120
2025-02-26	0.011	0.012	0.011	0.011	0.011	3,012,263

← NewerPage 7 of 22 · 1,284 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.