Latécoère S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	0.007	0.009	0.007	0.009	0.009	21,845,787
2024-11-27	0.008	0.008	0.007	0.007	0.007	7,354,132
2024-11-26	0.008	0.008	0.007	0.008	0.008	2,870,460
2024-11-25	0.007	0.009	0.007	0.008	0.008	11,463,752
2024-11-22	0.007	0.007	0.007	0.007	0.007	2,159,044
2024-11-21	0.007	0.007	0.007	0.007	0.007	1,644,004
2024-11-20	0.007	0.007	0.007	0.007	0.007	1,620,372
2024-11-19	0.007	0.007	0.007	0.007	0.007	958,430
2024-11-18	0.007	0.007	0.007	0.007	0.007	1,226,715
2024-11-15	0.007	0.007	0.007	0.007	0.007	1,954,729
2024-11-14	0.007	0.007	0.007	0.007	0.007	1,173,477
2024-11-13	0.007	0.007	0.007	0.007	0.007	1,580,144
2024-11-12	0.007	0.007	0.007	0.007	0.007	1,726,165
2024-11-11	0.007	0.007	0.007	0.007	0.007	1,469,545
2024-11-08	0.007	0.007	0.007	0.007	0.007	1,289,060
2024-11-07	0.006	0.007	0.006	0.007	0.007	4,526,641
2024-11-06	0.006	0.007	0.006	0.006	0.006	3,149,765
2024-11-05	0.007	0.007	0.006	0.007	0.007	898,666
2024-11-04	0.007	0.007	0.005	0.007	0.007	7,231,764
2024-11-01	0.007	0.007	0.006	0.007	0.007	5,329,122
2024-10-31	0.007	0.007	0.006	0.007	0.007	4,058,866
2024-10-30	0.007	0.007	0.006	0.007	0.007	1,981,422
2024-10-29	0.007	0.007	0.007	0.007	0.007	353,409
2024-10-28	0.007	0.007	0.007	0.007	0.007	205,385
2024-10-25	0.007	0.007	0.007	0.007	0.007	932,835
2024-10-24	0.007	0.007	0.006	0.007	0.007	9,338,799
2024-10-23	0.007	0.008	0.007	0.007	0.007	1,125,276
2024-10-22	0.007	0.007	0.007	0.007	0.007	1,437,379
2024-10-21	0.007	0.008	0.007	0.007	0.007	2,924,038
2024-10-18	0.007	0.007	0.007	0.007	0.007	3,647,097
2024-10-17	0.008	0.008	0.007	0.007	0.007	18,060,619
2024-10-16	0.008	0.008	0.007	0.008	0.008	7,573,604
2024-10-15	0.009	0.009	0.008	0.008	0.008	936,467
2024-10-14	0.009	0.009	0.009	0.009	0.009	937,300
2024-10-11	0.009	0.009	0.009	0.009	0.009	674,874
2024-10-10	0.009	0.009	0.009	0.009	0.009	390,371
2024-10-09	0.009	0.009	0.009	0.009	0.009	304,747
2024-10-08	0.009	0.009	0.009	0.009	0.009	782,826
2024-10-07	0.009	0.009	0.009	0.009	0.009	608,598
2024-10-04	0.009	0.009	0.009	0.009	0.009	599,647
2024-10-03	0.008	0.009	0.008	0.009	0.009	1,377,763
2024-10-02	0.009	0.009	0.007	0.008	0.008	2,726,831
2024-10-01	0.009	0.009	0.009	0.009	0.009	956,335
2024-09-30	0.009	0.009	0.009	0.009	0.009	540,869
2024-09-27	0.009	0.009	0.009	0.009	0.009	1,474,478
2024-09-26	0.009	0.009	0.009	0.009	0.009	560,547
2024-09-25	0.009	0.009	0.009	0.009	0.009	899,548
2024-09-24	0.010	0.010	0.007	0.009	0.009	6,232,811
2024-09-23	0.010	0.010	0.010	0.010	0.010	934,146
2024-09-20	0.011	0.011	0.010	0.010	0.010	1,014,481
2024-09-19	0.011	0.011	0.010	0.010	0.010	1,503,143
2024-09-18	0.011	0.011	0.010	0.011	0.011	7,079,792
2024-09-17	0.011	0.014	0.011	0.011	0.011	21,112,921
2024-09-16	0.009	0.012	0.009	0.012	0.012	22,348,804
2024-09-13	0.008	0.009	0.007	0.009	0.009	5,762,881
2024-09-12	0.007	0.008	0.007	0.007	0.007	803,977
2024-09-11	0.007	0.007	0.007	0.007	0.007	1,545,615
2024-09-10	0.007	0.007	0.007	0.007	0.007	108,465
2024-09-09	0.007	0.008	0.007	0.007	0.007	2,727,366
2024-09-06	0.007	0.008	0.007	0.007	0.007	2,185,870

← NewerPage 9 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.