Lanakam S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.670	0.700	0.670	0.692	0.692	2,601
2022-12-05	0.738	0.738	0.716	0.716	0.716	1,000
2022-12-02	0.736	0.742	0.736	0.742	0.742	250
2022-12-01	0.700	0.700	0.700	0.700	0.700	0
2022-11-30	0.700	0.700	0.700	0.700	0.700	1,100
2022-11-29	0.750	0.750	0.750	0.750	0.750	1,200
2022-11-28	0.750	0.750	0.750	0.750	0.750	0
2022-11-25	0.750	0.750	0.750	0.750	0.750	700
2022-11-24	0.760	0.760	0.760	0.760	0.760	0
2022-11-23	0.760	0.760	0.760	0.760	0.760	0
2022-11-22	0.760	0.760	0.760	0.760	0.760	0
2022-11-21	0.710	0.760	0.702	0.760	0.760	1,265
2022-11-18	0.780	0.780	0.780	0.780	0.780	0
2022-11-17	0.700	0.780	0.700	0.780	0.780	1,150
2022-11-16	0.734	0.734	0.734	0.734	0.734	500
2022-11-15	0.798	0.798	0.798	0.798	0.798	0
2022-11-14	0.798	0.798	0.798	0.798	0.798	0
2022-11-11	0.798	0.798	0.798	0.798	0.798	0
2022-11-10	0.794	0.798	0.794	0.798	0.798	391
2022-11-09	0.744	0.744	0.744	0.744	0.744	0
2022-11-08	0.744	0.744	0.744	0.744	0.744	0
2022-11-07	0.714	0.758	0.712	0.744	0.744	4,338
2022-11-04	0.750	0.750	0.740	0.750	0.750	670
2022-11-03	0.750	0.750	0.750	0.750	0.750	0
2022-11-02	0.750	0.750	0.750	0.750	0.750	1,500
2022-11-01	0.764	0.810	0.764	0.774	0.774	217
2022-10-31	0.770	0.826	0.770	0.774	0.774	1,150
2022-10-27	0.918	0.918	0.846	0.918	0.918	50
2022-10-26	0.846	0.846	0.830	0.846	0.846	4,657
2022-10-25	0.700	0.770	0.700	0.770	0.770	6,927
2022-10-24	0.682	0.702	0.682	0.700	0.700	105
2022-10-21	0.700	0.700	0.700	0.700	0.700	735
2022-10-20	0.710	0.710	0.690	0.700	0.700	195
2022-10-19	0.732	0.732	0.700	0.732	0.732	50
2022-10-18	0.700	0.700	0.700	0.700	0.700	0
2022-10-17	0.700	0.700	0.700	0.700	0.700	0
2022-10-14	0.700	0.700	0.700	0.700	0.700	0
2022-10-13	0.758	0.758	0.700	0.720	0.720	101
2022-10-12	0.700	0.700	0.700	0.700	0.700	0
2022-10-11	0.660	0.700	0.660	0.660	0.660	300
2022-10-10	0.732	0.732	0.700	0.732	0.732	1
2022-10-07	0.728	0.728	0.698	0.700	0.700	126
2022-10-06	0.700	0.734	0.680	0.700	0.700	2,104
2022-10-05	0.714	0.714	0.714	0.714	0.714	90
2022-10-04	0.724	0.724	0.720	0.722	0.722	610
2022-10-03	0.732	0.734	0.732	0.734	0.734	450
2022-09-30	0.732	0.734	0.732	0.734	0.734	70
2022-09-29	0.760	0.760	0.760	0.760	0.760	0
2022-09-28	0.760	0.760	0.760	0.760	0.760	0
2022-09-27	0.760	0.760	0.760	0.760	0.760	40
2022-09-26	0.770	0.770	0.770	0.770	0.770	50
2022-09-23	0.770	0.770	0.770	0.770	0.770	6
2022-09-22	0.754	0.770	0.754	0.754	0.754	447
2022-09-21	0.788	0.788	0.788	0.788	0.788	7
2022-09-20	0.786	0.786	0.764	0.768	0.768	55
2022-09-19	0.718	0.736	0.716	0.728	0.728	2,160
2022-09-16	0.788	0.788	0.788	0.788	0.788	0
2022-09-15	0.788	0.788	0.788	0.788	0.788	0
2022-09-14	0.788	0.788	0.788	0.788	0.788	0
2022-09-13	0.788	0.788	0.788	0.788	0.788	0

← NewerPage 17 of 21 · 1,242 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.