Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2024-02-14 | 1.070 | 1.070 | 1.050 | 1.070 | 1.070 | 209 |
| 2024-02-13 | 1.090 | 1.090 | 1.060 | 1.070 | 1.070 | 2,900 |
| 2024-02-12 | 1.000 | 1.100 | 1.000 | 1.080 | 1.080 | 3,423 |
| 2024-02-09 | 1.050 | 1.090 | 1.030 | 1.090 | 1.090 | 3,893 |
| 2024-02-08 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-02-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-02-06 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-02-05 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-02-02 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 0 |
| 2024-02-01 | 1.030 | 1.060 | 1.030 | 1.060 | 1.060 | 1,015 |
| 2024-01-31 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 10 |
| 2024-01-30 | 1.030 | 1.060 | 1.030 | 1.040 | 1.040 | 62 |
| 2024-01-29 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 28 |
| 2024-01-26 | 0.960 | 0.990 | 0.950 | 0.970 | 0.970 | 2,462 |
| 2024-01-25 | 0.960 | 0.965 | 0.955 | 0.965 | 0.965 | 385 |
| 2024-01-24 | 0.995 | 0.995 | 0.995 | 0.995 | 0.995 | 0 |
| 2024-01-23 | 0.970 | 1.000 | 0.960 | 0.995 | 0.995 | 2,700 |
| 2024-01-22 | 0.965 | 0.990 | 0.965 | 0.990 | 0.990 | 1,765 |
| 2024-01-19 | 1.010 | 1.010 | 0.955 | 0.955 | 0.955 | 1,251 |
| 2024-01-18 | 0.960 | 1.030 | 0.960 | 0.980 | 0.980 | 800 |
| 2024-01-17 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 1,005 |
| 2024-01-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 0 |
| 2024-01-15 | 1.020 | 1.020 | 0.990 | 0.990 | 0.990 | 2,334 |
| 2024-01-12 | 0.995 | 1.000 | 0.995 | 1.000 | 1.000 | 2,323 |
| 2024-01-11 | 1.030 | 1.030 | 0.980 | 0.980 | 0.980 | 1,155 |
| 2024-01-10 | 1.040 | 1.040 | 1.000 | 1.000 | 1.000 | 820 |
| 2024-01-09 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 528 |
| 2024-01-08 | 1.020 | 1.050 | 0.970 | 1.050 | 1.050 | 8,593 |
| 2024-01-05 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 101 |
| 2024-01-04 | 0.980 | 1.020 | 0.955 | 1.020 | 1.020 | 815 |
| 2024-01-03 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 1,700 |
| 2024-01-02 | 1.060 | 1.060 | 1.000 | 1.030 | 1.030 | 2,991 |
| 2023-12-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2023-12-28 | 1.000 | 1.080 | 1.000 | 1.080 | 1.080 | 210 |
| 2023-12-27 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2023-12-22 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 10 |
| 2023-12-21 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 100 |
| 2023-12-20 | 1.120 | 1.120 | 1.050 | 1.050 | 1.050 | 2,168 |
| 2023-12-19 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 160 |
| 2023-12-18 | 1.000 | 1.070 | 1.000 | 1.070 | 1.070 | 104 |
| 2023-12-15 | 1.070 | 1.090 | 1.030 | 1.070 | 1.070 | 2,770 |
| 2023-12-14 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2023-12-13 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2023-12-12 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 0 |
| 2023-12-11 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 505 |
| 2023-12-08 | 1.000 | 1.100 | 1.000 | 1.070 | 1.070 | 3,169 |
| 2023-12-07 | 0.905 | 1.070 | 0.900 | 1.040 | 1.040 | 11,961 |
| 2023-12-06 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1 |
| 2023-12-05 | 0.865 | 0.940 | 0.865 | 0.940 | 0.940 | 51 |
| 2023-12-04 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 0 |
| 2023-12-01 | 0.945 | 0.945 | 0.945 | 0.945 | 0.945 | 50 |
| 2023-11-30 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2023-11-29 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 900 |
| 2023-11-28 | 0.915 | 0.920 | 0.915 | 0.920 | 0.920 | 447 |
| 2023-11-27 | 0.920 | 0.920 | 0.900 | 0.900 | 0.900 | 4,655 |
| 2023-11-24 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 290 |
| 2023-11-23 | 0.870 | 0.920 | 0.870 | 0.920 | 0.920 | 871 |
| 2023-11-22 | 0.915 | 0.920 | 0.895 | 0.920 | 0.920 | 2,849 |
| 2023-11-21 | 0.915 | 0.960 | 0.915 | 0.920 | 0.920 | 280 |
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.