Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 692 |
| 2024-05-20 | 1.010 | 1.060 | 1.010 | 1.060 | 1.060 | 17 |
| 2024-05-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-05-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-05-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-05-14 | 1.020 | 1.080 | 1.020 | 1.070 | 1.070 | 130 |
| 2024-05-13 | 1.040 | 1.060 | 1.030 | 1.060 | 1.060 | 1,844 |
| 2024-05-10 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-09 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-05-02 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 363 |
| 2024-04-30 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 400 |
| 2024-04-29 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 1,050 |
| 2024-04-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2024-04-25 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 1,100 |
| 2024-04-24 | 1.090 | 1.140 | 1.080 | 1.140 | 1.140 | 2,865 |
| 2024-04-23 | 1.010 | 1.100 | 1.000 | 1.100 | 1.100 | 14,492 |
| 2024-04-22 | 1.020 | 1.080 | 1.020 | 1.080 | 1.080 | 1,398 |
| 2024-04-19 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 748 |
| 2024-04-18 | 1.020 | 1.030 | 0.940 | 0.970 | 0.970 | 1,383 |
| 2024-04-17 | 0.950 | 0.980 | 0.950 | 0.980 | 0.980 | 7,283 |
| 2024-04-16 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 800 |
| 2024-04-15 | 0.960 | 0.990 | 0.960 | 0.985 | 0.985 | 899 |
| 2024-04-12 | 0.980 | 0.995 | 0.955 | 0.960 | 0.960 | 825 |
| 2024-04-11 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-04-10 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2024-04-09 | 1.040 | 1.040 | 1.000 | 1.030 | 1.030 | 1,247 |
| 2024-04-08 | 0.985 | 1.020 | 0.980 | 1.020 | 1.020 | 1,255 |
| 2024-04-05 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 390 |
| 2024-04-04 | 0.990 | 1.060 | 0.990 | 1.020 | 1.020 | 2,200 |
| 2024-04-03 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-04-02 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 400 |
| 2024-03-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 43 |
| 2024-03-27 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2024-03-26 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 700 |
| 2024-03-22 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 221 |
| 2024-03-21 | 0.965 | 1.040 | 0.965 | 1.020 | 1.020 | 3,700 |
| 2024-03-20 | 0.980 | 1.040 | 0.960 | 1.040 | 1.040 | 1,481 |
| 2024-03-19 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 46 |
| 2024-03-15 | 1.020 | 1.050 | 1.000 | 1.030 | 1.030 | 1,034 |
| 2024-03-14 | 1.030 | 1.060 | 1.030 | 1.050 | 1.050 | 776 |
| 2024-03-13 | 1.090 | 1.130 | 1.090 | 1.100 | 1.100 | 1,217 |
| 2024-03-12 | 1.030 | 1.100 | 1.020 | 1.100 | 1.100 | 557 |
| 2024-03-11 | 1.150 | 1.160 | 1.080 | 1.110 | 1.110 | 1,648 |
| 2024-03-08 | 1.170 | 1.180 | 1.160 | 1.170 | 1.170 | 1,360 |
| 2024-03-07 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-03-06 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2024-03-05 | 1.150 | 1.160 | 1.070 | 1.140 | 1.140 | 4,195 |
| 2024-03-04 | 1.030 | 1.140 | 1.010 | 1.140 | 1.140 | 3,109 |
| 2024-03-01 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 646 |
| 2024-02-29 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-02-28 | 1.030 | 1.070 | 1.010 | 1.070 | 1.070 | 1,800 |
| 2024-02-27 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 4,464 |
| 2024-02-26 | 1.070 | 1.090 | 1.070 | 1.090 | 1.090 | 492 |
| 2024-02-23 | 1.020 | 1.060 | 1.000 | 1.060 | 1.060 | 2,535 |
| 2024-02-22 | 1.020 | 1.120 | 1.010 | 1.030 | 1.030 | 1,997 |
| 2024-02-21 | 1.020 | 1.080 | 1.000 | 1.060 | 1.060 | 1,551 |
| 2024-02-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-02-19 | 1.070 | 1.090 | 1.070 | 1.070 | 1.070 | 1,000 |
| 2024-02-16 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
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.