Lanakam S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.930	1.010	0.930	0.988	0.988	345
2023-03-02	0.926	1.010	0.926	1.010	1.010	277
2023-03-01	1.065	1.065	0.972	1.025	1.025	795
2023-02-28	1.070	1.070	1.070	1.070	1.070	0
2023-02-24	1.070	1.070	1.070	1.070	1.070	0
2023-02-23	1.070	1.070	1.070	1.070	1.070	0
2023-02-22	1.070	1.070	1.070	1.070	1.070	0
2023-02-21	1.070	1.070	1.070	1.070	1.070	0
2023-02-20	1.070	1.070	1.070	1.070	1.070	5
2023-02-17	1.050	1.065	1.010	1.015	1.015	6,500
2023-02-16	1.045	1.045	1.045	1.045	1.045	0
2023-02-15	0.980	1.070	0.980	1.045	1.045	386
2023-02-14	1.070	1.070	1.070	1.070	1.070	5
2023-02-13	1.090	1.090	1.010	1.060	1.060	329
2023-02-10	1.060	1.100	1.060	1.070	1.070	684
2023-02-09	1.070	1.070	1.070	1.070	1.070	500
2023-02-08	1.050	1.065	1.050	1.065	1.065	295
2023-02-07	1.000	1.090	1.000	1.035	1.035	2,717
2023-02-06	0.950	1.145	0.950	1.110	1.110	4,759
2023-02-03	0.884	0.970	0.884	0.944	0.944	3,947
2023-02-02	0.940	0.940	0.940	0.940	0.940	108
2023-02-01	0.886	0.940	0.886	0.940	0.940	473
2023-01-31	0.940	0.940	0.940	0.940	0.940	0
2023-01-30	0.940	0.940	0.940	0.940	0.940	0
2023-01-27	0.940	0.940	0.940	0.940	0.940	3
2023-01-26	0.880	0.940	0.880	0.936	0.936	1,795
2023-01-25	0.860	0.936	0.860	0.936	0.936	497
2023-01-24	0.912	0.912	0.912	0.912	0.912	0
2023-01-23	0.912	0.912	0.912	0.912	0.912	0
2023-01-20	0.900	0.912	0.900	0.912	0.912	27
2023-01-19	0.860	0.900	0.860	0.884	0.884	833
2023-01-18	0.918	0.918	0.918	0.918	0.918	544
2023-01-17	0.850	0.920	0.850	0.900	0.900	4,381
2023-01-16	0.890	0.922	0.890	0.922	0.922	904
2023-01-13	0.900	0.944	0.898	0.898	0.898	2,024
2023-01-12	0.958	0.958	0.958	0.958	0.958	50
2023-01-11	1.100	1.100	0.872	0.958	0.958	4,079
2023-01-10	0.950	1.025	0.950	1.020	1.020	1,900
2023-01-09	0.958	1.160	0.950	1.050	1.050	12,641
2023-01-05	0.958	0.958	0.956	0.958	0.958	14,543
2023-01-04	0.872	0.872	0.872	0.872	0.872	991
2023-01-03	0.744	0.800	0.744	0.794	0.794	761
2023-01-02	0.716	0.740	0.716	0.728	0.728	5,146
2022-12-30	0.716	0.716	0.698	0.716	0.716	80
2022-12-29	0.698	0.698	0.698	0.698	0.698	0
2022-12-28	0.698	0.698	0.698	0.698	0.698	0
2022-12-27	0.698	0.698	0.698	0.698	0.698	0
2022-12-23	0.698	0.698	0.698	0.698	0.698	80
2022-12-22	0.698	0.698	0.698	0.698	0.698	1,070
2022-12-21	0.698	0.698	0.698	0.698	0.698	0
2022-12-20	0.698	0.698	0.698	0.698	0.698	0
2022-12-19	0.698	0.698	0.698	0.698	0.698	0
2022-12-16	0.698	0.698	0.698	0.698	0.698	0
2022-12-15	0.698	0.698	0.698	0.698	0.698	0
2022-12-14	0.726	0.726	0.698	0.698	0.698	190
2022-12-13	0.728	0.728	0.698	0.728	0.728	94
2022-12-12	0.698	0.698	0.698	0.698	0.698	0
2022-12-09	0.698	0.698	0.698	0.698	0.698	0
2022-12-08	0.698	0.698	0.698	0.698	0.698	545
2022-12-07	0.720	0.738	0.682	0.686	0.686	2,064

← NewerPage 16 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.