Lanakam S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.788	0.788	0.788	0.788	0.788	0
2022-09-09	0.788	0.788	0.788	0.788	0.788	1,000
2022-09-08	0.794	0.794	0.794	0.794	0.794	0
2022-09-07	0.720	0.794	0.720	0.794	0.794	217
2022-09-06	0.798	0.798	0.798	0.798	0.798	0
2022-09-05	0.798	0.798	0.798	0.798	0.798	32
2022-09-02	0.800	0.800	0.800	0.800	0.800	0
2022-09-01	0.810	0.838	0.750	0.800	0.800	1,740
2022-08-31	0.820	0.980	0.820	0.820	0.820	969
2022-08-30	0.744	0.820	0.744	0.820	0.820	1,099
2022-08-29	0.820	0.820	0.820	0.820	0.820	0
2022-08-26	0.820	0.820	0.820	0.820	0.820	72
2022-08-25	0.814	0.816	0.814	0.814	0.814	200
2022-08-24	0.816	0.816	0.816	0.816	0.816	50
2022-08-23	0.800	0.800	0.800	0.800	0.800	0
2022-08-22	0.800	0.800	0.800	0.800	0.800	100
2022-08-19	0.816	0.816	0.816	0.816	0.816	1
2022-08-18	0.780	0.780	0.780	0.780	0.780	0
2022-08-17	0.782	0.782	0.780	0.780	0.780	1,939
2022-08-16	0.820	0.820	0.820	0.820	0.820	0
2022-08-12	0.820	0.820	0.820	0.820	0.820	2
2022-08-11	0.772	0.818	0.772	0.818	0.818	1,066
2022-08-10	0.772	0.774	0.744	0.744	0.744	144
2022-08-09	0.770	0.774	0.770	0.770	0.770	52
2022-08-08	0.754	0.768	0.750	0.768	0.768	443
2022-08-05	0.770	0.770	0.736	0.754	0.754	173
2022-08-04	0.768	0.768	0.768	0.768	0.768	0
2022-08-03	0.768	0.768	0.750	0.768	0.768	3,032
2022-08-02	0.752	0.764	0.740	0.764	0.764	599
2022-08-01	0.778	0.778	0.750	0.764	0.764	2,701
2022-07-29	0.776	0.780	0.740	0.760	0.760	1,775
2022-07-28	0.742	0.776	0.740	0.776	0.776	320
2022-07-27	0.778	0.780	0.778	0.780	0.780	762
2022-07-26	0.788	0.788	0.780	0.784	0.784	150
2022-07-25	0.792	0.792	0.792	0.792	0.792	0
2022-07-22	0.792	0.792	0.792	0.792	0.792	14
2022-07-21	0.778	0.778	0.778	0.778	0.778	0
2022-07-20	0.790	0.792	0.770	0.778	0.778	206
2022-07-19	0.736	0.794	0.730	0.794	0.794	4,127
2022-07-18	0.800	0.800	0.800	0.800	0.800	40
2022-07-15	0.816	0.816	0.816	0.816	0.816	1
2022-07-14	0.790	0.790	0.760	0.788	0.788	52
2022-07-13	0.818	0.818	0.760	0.776	0.776	1,301
2022-07-12	0.822	0.822	0.770	0.770	0.770	185
2022-07-11	0.820	0.820	0.820	0.820	0.820	614
2022-07-08	0.818	0.822	0.798	0.810	0.810	590
2022-07-07	0.826	0.826	0.826	0.826	0.826	11
2022-07-06	0.834	0.834	0.802	0.806	0.806	958
2022-07-05	0.834	0.834	0.834	0.834	0.834	45
2022-07-04	0.834	0.836	0.800	0.818	0.818	3,691
2022-07-01	0.826	0.826	0.826	0.826	0.826	0
2022-06-30	0.826	0.826	0.826	0.826	0.826	0
2022-06-29	0.826	0.826	0.826	0.826	0.826	0
2022-06-28	0.826	0.826	0.826	0.826	0.826	160
2022-06-27	0.826	0.826	0.826	0.826	0.826	0
2022-06-24	0.826	0.826	0.826	0.826	0.826	40
2022-06-23	0.878	0.878	0.810	0.816	0.816	1,913
2022-06-22	0.800	0.836	0.800	0.836	0.836	51
2022-06-21	0.800	0.852	0.800	0.814	0.814	3,852
2022-06-20	0.920	0.920	0.920	0.920	0.920	1

← NewerPage 18 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.