Lanakam S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.915	0.960	0.915	0.920	0.920	280
2023-11-20	0.965	0.965	0.965	0.965	0.965	0
2023-11-17	0.945	0.970	0.945	0.965	0.965	9,365
2023-11-16	0.950	0.950	0.925	0.935	0.935	1,971
2023-11-15	0.955	0.955	0.955	0.955	0.955	0
2023-11-14	0.940	0.970	0.940	0.955	0.955	3,090
2023-11-13	0.880	0.945	0.880	0.945	0.945	6
2023-11-10	0.930	0.930	0.930	0.930	0.930	0
2023-11-09	0.930	0.930	0.930	0.930	0.930	0
2023-11-08	0.950	0.950	0.920	0.930	0.930	2,058
2023-11-07	0.955	0.965	0.955	0.960	0.960	662
2023-11-06	0.960	0.975	0.950	0.950	0.950	4,050
2023-11-03	1.040	1.040	1.040	1.040	1.040	25
2023-11-02	1.010	1.010	1.010	1.010	1.010	25
2023-11-01	1.170	1.170	0.960	0.960	0.960	501
2023-10-31	0.995	0.995	0.995	0.995	0.995	744
2023-10-30	1.020	1.020	1.020	1.020	1.020	0
2023-10-27	1.020	1.020	1.020	1.020	1.020	1
2023-10-26	0.960	0.960	0.960	0.960	0.960	0
2023-10-25	0.960	0.960	0.960	0.960	0.960	0
2023-10-24	0.960	0.960	0.960	0.960	0.960	0
2023-10-23	0.870	0.960	0.870	0.960	0.960	1,720
2023-10-20	0.875	0.875	0.840	0.850	0.850	1,300
2023-10-19	0.885	0.885	0.885	0.885	0.885	0
2023-10-18	0.880	0.885	0.865	0.885	0.885	425
2023-10-17	0.900	0.900	0.890	0.890	0.890	1,475
2023-10-16	0.905	0.905	0.905	0.905	0.905	41
2023-10-13	0.905	0.905	0.905	0.905	0.905	60
2023-10-12	0.895	0.895	0.895	0.895	0.895	0
2023-10-11	0.875	0.895	0.850	0.895	0.895	6,224
2023-10-10	0.890	0.910	0.890	0.895	0.895	1,630
2023-10-09	0.900	0.900	0.890	0.890	0.890	757
2023-10-06	0.965	0.965	0.965	0.965	0.965	0
2023-10-05	0.965	0.965	0.965	0.965	0.965	0
2023-10-04	0.965	0.965	0.965	0.965	0.965	50
2023-10-03	0.970	0.970	0.970	0.970	0.970	100
2023-10-02	1.050	1.050	1.050	1.050	1.050	0
2023-09-29	1.050	1.050	1.050	1.050	1.050	0
2023-09-28	1.050	1.050	1.050	1.050	1.050	0
2023-09-27	1.050	1.050	1.050	1.050	1.050	0
2023-09-26	1.050	1.050	1.050	1.050	1.050	0
2023-09-25	1.050	1.050	1.050	1.050	1.050	0
2023-09-22	0.990	1.050	0.990	1.050	1.050	1,099
2023-09-21	0.990	0.990	0.990	0.990	0.990	0
2023-09-20	0.970	0.990	0.970	0.990	0.990	504
2023-09-19	1.000	1.000	0.970	0.990	0.990	7,854
2023-09-18	1.000	1.020	0.975	1.020	1.020	864
2023-09-15	1.050	1.050	1.050	1.050	1.050	2,000
2023-09-14	1.000	1.000	1.000	1.000	1.000	0
2023-09-13	1.000	1.000	1.000	1.000	1.000	66
2023-09-12	1.030	1.030	0.960	0.985	0.985	473
2023-09-11	1.020	1.020	1.020	1.020	1.020	0
2023-09-08	1.000	1.020	1.000	1.020	1.020	301
2023-09-07	1.080	1.080	1.000	1.000	1.000	5,156
2023-09-06	1.070	1.100	1.070	1.090	1.090	3,065
2023-09-05	1.070	1.170	1.070	1.160	1.160	966
2023-09-04	1.140	1.180	1.140	1.180	1.180	150
2023-09-01	1.210	1.210	1.210	1.210	1.210	0
2023-08-31	1.210	1.210	1.210	1.210	1.210	0
2023-08-30	1.200	1.250	1.190	1.210	1.210	1,112

← NewerPage 13 of 21 · 1,246 trading daysOlder →

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.