Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 0.935 | 0.935 | 0.935 | 0.935 | 0.935 | 0 |
| 2024-08-13 | 0.930 | 0.935 | 0.930 | 0.935 | 0.935 | 100 |
| 2024-08-12 | 0.905 | 0.905 | 0.905 | 0.905 | 0.905 | 0 |
| 2024-08-09 | 0.835 | 0.905 | 0.835 | 0.905 | 0.905 | 902 |
| 2024-08-08 | 0.880 | 0.920 | 0.880 | 0.885 | 0.885 | 1,172 |
| 2024-08-07 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 1,000 |
| 2024-08-06 | 0.840 | 0.920 | 0.825 | 0.905 | 0.905 | 560 |
| 2024-08-05 | 0.925 | 0.925 | 0.870 | 0.915 | 0.915 | 615 |
| 2024-08-02 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 0 |
| 2024-08-01 | 0.880 | 0.925 | 0.880 | 0.925 | 0.925 | 650 |
| 2024-07-31 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,010 |
| 2024-07-30 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 190 |
| 2024-07-29 | 0.890 | 0.925 | 0.890 | 0.925 | 0.925 | 130 |
| 2024-07-26 | 0.895 | 0.900 | 0.860 | 0.885 | 0.885 | 3,581 |
| 2024-07-25 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-24 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2024-07-23 | 0.890 | 0.950 | 0.890 | 0.950 | 0.950 | 826 |
| 2024-07-22 | 0.985 | 1.000 | 0.900 | 0.950 | 0.950 | 2,647 |
| 2024-07-19 | 0.870 | 0.970 | 0.870 | 0.970 | 0.970 | 481 |
| 2024-07-18 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 100 |
| 2024-07-17 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 0 |
| 2024-07-16 | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | 20 |
| 2024-07-15 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-07-12 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-07-11 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-07-10 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-07-09 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 165 |
| 2024-07-08 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2024-07-05 | 0.855 | 0.970 | 0.855 | 0.970 | 0.970 | 602 |
| 2024-07-04 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 0 |
| 2024-07-03 | 0.920 | 0.940 | 0.920 | 0.940 | 0.940 | 710 |
| 2024-07-02 | 0.915 | 0.920 | 0.915 | 0.920 | 0.920 | 155 |
| 2024-07-01 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-06-28 | 0.875 | 0.900 | 0.875 | 0.900 | 0.900 | 620 |
| 2024-06-27 | 0.920 | 0.920 | 0.875 | 0.875 | 0.875 | 590 |
| 2024-06-26 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-06-25 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-06-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-06-20 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2024-06-19 | 0.905 | 0.920 | 0.905 | 0.910 | 0.910 | 200 |
| 2024-06-18 | 0.900 | 0.920 | 0.900 | 0.900 | 0.900 | 1,700 |
| 2024-06-17 | 0.930 | 0.930 | 0.930 | 0.930 | 0.930 | 500 |
| 2024-06-14 | 0.895 | 0.950 | 0.895 | 0.950 | 0.950 | 1,120 |
| 2024-06-13 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-06-12 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-06-11 | 0.910 | 0.955 | 0.910 | 0.955 | 0.955 | 3,205 |
| 2024-06-10 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-06-07 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-06-06 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-06-05 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 0 |
| 2024-06-04 | 0.985 | 0.985 | 0.985 | 0.985 | 0.985 | 100 |
| 2024-06-03 | 0.955 | 0.955 | 0.955 | 0.955 | 0.955 | 0 |
| 2024-05-31 | 0.950 | 0.955 | 0.950 | 0.955 | 0.955 | 190 |
| 2024-05-30 | 0.935 | 0.940 | 0.935 | 0.940 | 0.940 | 110 |
| 2024-05-29 | 0.945 | 0.990 | 0.900 | 0.900 | 0.900 | 9,096 |
| 2024-05-28 | 0.955 | 0.965 | 0.930 | 0.945 | 0.945 | 801 |
| 2024-05-27 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2024-05-24 | 0.975 | 1.000 | 0.975 | 1.000 | 1.000 | 2,215 |
| 2024-05-23 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 100 |
| 2024-05-22 | 1.020 | 1.020 | 1.000 | 1.000 | 1.000 | 1,195 |
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.