Lanakam S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.920	0.920	0.920	0.920	0.920	0
2023-06-01	0.920	0.920	0.920	0.920	0.920	27
2023-05-31	0.900	0.930	0.900	0.915	0.915	82
2023-05-30	0.850	0.920	0.840	0.870	0.870	3,903
2023-05-29	0.900	0.900	0.900	0.900	0.900	0
2023-05-26	0.875	0.920	0.870	0.900	0.900	1,803
2023-05-25	0.875	0.875	0.875	0.875	0.875	0
2023-05-24	0.865	0.875	0.865	0.875	0.875	80
2023-05-23	0.830	0.870	0.820	0.855	0.855	2,224
2023-05-22	0.850	0.890	0.850	0.880	0.880	3,431
2023-05-19	0.930	0.930	0.930	0.930	0.930	0
2023-05-18	0.930	0.930	0.930	0.930	0.930	0
2023-05-17	0.930	0.930	0.930	0.930	0.930	0
2023-05-16	0.930	0.930	0.930	0.930	0.930	0
2023-05-15	0.930	0.930	0.930	0.930	0.930	0
2023-05-12	0.930	0.930	0.930	0.930	0.930	0
2023-05-11	0.930	0.930	0.930	0.930	0.930	0
2023-05-10	0.930	0.930	0.930	0.930	0.930	0
2023-05-09	0.930	0.930	0.930	0.930	0.930	0
2023-05-08	0.930	0.930	0.930	0.930	0.930	0
2023-05-05	0.930	0.930	0.930	0.930	0.930	0
2023-05-04	0.930	0.930	0.930	0.930	0.930	0
2023-05-03	0.930	0.930	0.930	0.930	0.930	0
2023-05-02	0.930	0.930	0.930	0.930	0.930	0
2023-04-28	0.930	0.930	0.930	0.930	0.930	0
2023-04-27	0.930	0.930	0.930	0.930	0.930	0
2023-04-26	0.880	0.930	0.880	0.930	0.930	11
2023-04-25	0.835	0.900	0.835	0.900	0.900	680
2023-04-24	0.860	0.900	0.860	0.895	0.895	113
2023-04-21	0.910	0.910	0.910	0.910	0.910	0
2023-04-20	0.890	0.920	0.890	0.910	0.910	769
2023-04-19	0.920	0.920	0.920	0.920	0.920	300
2023-04-18	0.920	0.920	0.920	0.920	0.920	0
2023-04-13	0.920	0.920	0.920	0.920	0.920	0
2023-04-12	0.890	0.920	0.885	0.920	0.920	1,263
2023-04-11	0.895	0.895	0.895	0.895	0.895	0
2023-04-06	0.895	0.895	0.895	0.895	0.895	0
2023-04-05	0.895	0.895	0.895	0.895	0.895	0
2023-04-04	0.895	0.895	0.885	0.895	0.895	809
2023-04-03	0.925	0.925	0.885	0.895	0.895	105
2023-03-31	0.900	0.900	0.900	0.900	0.900	170
2023-03-30	0.916	0.916	0.900	0.908	0.908	240
2023-03-29	0.906	0.906	0.906	0.906	0.906	0
2023-03-28	0.906	0.906	0.906	0.906	0.906	0
2023-03-27	0.858	0.914	0.856	0.906	0.906	837
2023-03-24	0.926	0.926	0.926	0.926	0.926	5
2023-03-23	0.900	0.900	0.900	0.900	0.900	1,213
2023-03-22	0.934	0.938	0.890	0.890	0.890	147
2023-03-21	0.930	0.936	0.904	0.930	0.930	363
2023-03-20	0.944	0.944	0.944	0.944	0.944	5
2023-03-17	0.922	0.922	0.922	0.922	0.922	70
2023-03-16	0.916	0.916	0.916	0.916	0.916	0
2023-03-15	0.916	0.916	0.916	0.916	0.916	74
2023-03-14	0.904	0.904	0.890	0.890	0.890	735
2023-03-13	0.920	0.920	0.874	0.888	0.888	1,401
2023-03-10	0.958	0.958	0.958	0.958	0.958	0
2023-03-09	0.980	0.988	0.918	0.958	0.958	881
2023-03-08	0.894	0.980	0.894	0.968	0.968	305
2023-03-07	0.990	0.990	0.990	0.990	0.990	0
2023-03-06	0.990	0.990	0.990	0.990	0.990	35

← NewerPage 15 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.