Lanakam S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	0.920	0.920	0.920	0.920	0.920	1
2022-06-17	0.846	0.850	0.800	0.848	0.848	2,340
2022-06-16	0.836	0.940	0.800	0.940	0.940	3,151
2022-06-15	0.988	0.988	0.988	0.988	0.988	0
2022-06-14	0.988	0.988	0.988	0.988	0.988	0
2022-06-10	0.988	0.988	0.988	0.988	0.988	0
2022-06-09	0.988	0.988	0.988	0.988	0.988	0
2022-06-08	0.988	0.988	0.988	0.988	0.988	1
2022-06-07	0.964	0.964	0.964	0.964	0.964	0
2022-06-06	0.964	0.964	0.964	0.964	0.964	0
2022-06-03	0.964	0.964	0.964	0.964	0.964	1
2022-06-02	0.986	0.986	0.956	0.956	0.956	101
2022-06-01	0.900	0.920	0.898	0.920	0.920	279
2022-05-31	0.900	0.900	0.900	0.900	0.900	1
2022-05-30	0.890	0.890	0.890	0.890	0.890	0
2022-05-27	0.894	0.900	0.890	0.890	0.890	3,051
2022-05-26	0.822	0.886	0.822	0.870	0.870	881
2022-05-25	0.898	0.898	0.898	0.898	0.898	0
2022-05-24	0.898	0.898	0.898	0.898	0.898	0
2022-05-23	0.898	0.898	0.898	0.898	0.898	5
2022-05-20	0.898	0.898	0.832	0.840	0.840	601
2022-05-19	0.864	0.886	0.864	0.866	0.866	1,005
2022-05-18	0.870	0.870	0.870	0.870	0.870	0
2022-05-17	0.832	0.884	0.832	0.870	0.870	3,053
2022-05-16	0.886	0.886	0.886	0.886	0.886	0
2022-05-13	0.876	0.886	0.850	0.886	0.886	5,241
2022-05-12	0.800	0.886	0.800	0.886	0.886	558
2022-05-11	0.898	0.898	0.898	0.898	0.898	200
2022-05-10	0.898	0.898	0.898	0.898	0.898	0
2022-05-09	0.898	0.898	0.898	0.898	0.898	0
2022-05-06	0.898	0.898	0.898	0.898	0.898	0
2022-05-05	0.772	0.898	0.772	0.898	0.898	33
2022-05-04	0.900	0.900	0.900	0.900	0.900	0
2022-05-03	0.870	0.918	0.862	0.900	0.900	3,841
2022-04-29	0.956	0.956	0.956	0.956	0.956	0
2022-04-28	0.900	0.956	0.900	0.956	0.956	199
2022-04-27	0.970	0.970	0.970	0.970	0.970	0
2022-04-26	0.970	0.972	0.900	0.970	0.970	1,015
2022-04-21	0.864	0.960	0.864	0.936	0.936	1,090
2022-04-20	0.960	0.960	0.960	0.960	0.960	0
2022-04-19	0.910	0.960	0.910	0.960	0.960	166
2022-04-14	1.010	1.040	0.960	1.000	1.000	1,566
2022-04-13	0.970	0.970	0.970	0.970	0.970	0
2022-04-12	0.970	0.970	0.970	0.970	0.970	0
2022-04-11	0.970	0.970	0.970	0.970	0.970	547
2022-04-08	0.954	0.954	0.954	0.954	0.954	0
2022-04-07	0.954	0.954	0.954	0.954	0.954	0
2022-04-06	0.954	0.954	0.954	0.954	0.954	0
2022-04-05	0.978	0.980	0.952	0.954	0.954	1,389
2022-04-04	0.970	0.970	0.970	0.970	0.970	950
2022-04-01	0.970	0.970	0.970	0.970	0.970	1
2022-03-31	0.925	0.935	0.925	0.935	0.935	114
2022-03-30	0.980	0.980	0.980	0.980	0.980	0
2022-03-29	0.940	0.980	0.940	0.980	0.980	1,502
2022-03-28	0.940	0.940	0.940	0.940	0.940	0
2022-03-24	0.940	0.940	0.940	0.940	0.940	0
2022-03-23	0.870	0.940	0.870	0.940	0.940	160
2022-03-22	0.910	0.980	0.910	0.925	0.925	21
2022-03-21	0.970	0.970	0.970	0.970	0.970	1
2022-03-18	0.965	0.965	0.965	0.965	0.965	0

← NewerPage 19 of 21 · 1,247 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.