Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-29 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 250 |
| 2023-08-28 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2023-08-25 | 1.240 | 1.270 | 1.240 | 1.270 | 1.270 | 393 |
| 2023-08-24 | 1.190 | 1.270 | 1.180 | 1.270 | 1.270 | 2,426 |
| 2023-08-23 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2023-08-22 | 1.240 | 1.300 | 1.240 | 1.280 | 1.280 | 5,947 |
| 2023-08-21 | 1.200 | 1.350 | 1.170 | 1.350 | 1.350 | 4,001 |
| 2023-08-18 | 1.290 | 1.290 | 1.220 | 1.280 | 1.280 | 1,900 |
| 2023-08-17 | 1.290 | 1.300 | 1.290 | 1.290 | 1.290 | 120 |
| 2023-08-16 | 1.170 | 1.290 | 1.170 | 1.290 | 1.290 | 4,281 |
| 2023-08-14 | 1.210 | 1.250 | 1.210 | 1.250 | 1.250 | 515 |
| 2023-08-11 | 1.330 | 1.350 | 1.280 | 1.300 | 1.300 | 1,990 |
| 2023-08-10 | 1.300 | 1.320 | 1.250 | 1.320 | 1.320 | 2,744 |
| 2023-08-09 | 1.240 | 1.340 | 1.240 | 1.340 | 1.340 | 4,767 |
| 2023-08-08 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 0 |
| 2023-08-07 | 1.280 | 1.300 | 1.280 | 1.280 | 1.280 | 1,650 |
| 2023-08-04 | 1.230 | 1.280 | 1.230 | 1.270 | 1.270 | 5,997 |
| 2023-08-03 | 1.010 | 1.260 | 1.010 | 1.220 | 1.220 | 1,765 |
| 2023-08-02 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-08-01 | 1.220 | 1.230 | 1.170 | 1.200 | 1.200 | 852 |
| 2023-07-31 | 1.190 | 1.210 | 1.190 | 1.210 | 1.210 | 2,535 |
| 2023-07-28 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-07-27 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 0 |
| 2023-07-26 | 1.230 | 1.230 | 1.200 | 1.230 | 1.230 | 2,005 |
| 2023-07-25 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-07-24 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 0 |
| 2023-07-21 | 1.230 | 1.260 | 1.210 | 1.250 | 1.250 | 1,000 |
| 2023-07-20 | 1.220 | 1.290 | 1.220 | 1.270 | 1.270 | 500 |
| 2023-07-19 | 1.320 | 1.340 | 1.110 | 1.200 | 1.200 | 6,196 |
| 2023-07-18 | 1.200 | 1.260 | 1.190 | 1.210 | 1.210 | 796 |
| 2023-07-17 | 1.290 | 1.290 | 1.220 | 1.250 | 1.250 | 3,710 |
| 2023-07-14 | 1.320 | 1.400 | 1.260 | 1.310 | 1.310 | 45,307 |
| 2023-07-13 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 25 |
| 2023-07-12 | 1.270 | 1.300 | 1.180 | 1.230 | 1.230 | 4,575 |
| 2023-07-11 | 1.050 | 1.180 | 1.050 | 1.160 | 1.160 | 6,990 |
| 2023-07-10 | 1.020 | 1.030 | 1.020 | 1.030 | 1.030 | 5,790 |
| 2023-07-07 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 475 |
| 2023-07-06 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 5 |
| 2023-07-05 | 0.980 | 1.010 | 0.970 | 1.010 | 1.010 | 1,347 |
| 2023-07-04 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 2,220 |
| 2023-07-03 | 1.030 | 1.050 | 1.000 | 1.050 | 1.050 | 2,289 |
| 2023-06-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 150 |
| 2023-06-29 | 0.960 | 1.040 | 0.960 | 1.040 | 1.040 | 12,028 |
| 2023-06-28 | 0.935 | 0.960 | 0.900 | 0.960 | 0.960 | 7,683 |
| 2023-06-27 | 0.920 | 0.940 | 0.900 | 0.940 | 0.940 | 827 |
| 2023-06-26 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2023-06-23 | 0.940 | 0.950 | 0.910 | 0.950 | 0.950 | 2,004 |
| 2023-06-22 | 0.950 | 0.970 | 0.950 | 0.970 | 0.970 | 145 |
| 2023-06-21 | 0.985 | 1.000 | 0.985 | 1.000 | 1.000 | 1,866 |
| 2023-06-20 | 0.970 | 0.975 | 0.970 | 0.975 | 0.975 | 30 |
| 2023-06-19 | 0.995 | 1.000 | 0.925 | 0.970 | 0.970 | 1,406 |
| 2023-06-16 | 1.000 | 1.010 | 0.950 | 0.975 | 0.975 | 1,796 |
| 2023-06-15 | 1.000 | 1.050 | 1.000 | 1.010 | 1.010 | 850 |
| 2023-06-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 |
| 2023-06-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-06-12 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 2,055 |
| 2023-06-09 | 0.920 | 0.975 | 0.920 | 0.950 | 0.950 | 2,485 |
| 2023-06-08 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 4,971 |
| 2023-06-07 | 0.900 | 0.925 | 0.900 | 0.925 | 0.925 | 639 |
| 2023-06-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 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.