Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.205 | 1.230 | 1.180 | 1.230 | 1.230 | 181 |
| 2026-07-23 | 1.180 | 1.180 | 1.175 | 1.180 | 1.180 | 650 |
| 2026-07-22 | 1.205 | 1.210 | 1.205 | 1.205 | 1.205 | 874 |
| 2026-07-21 | 1.180 | 1.365 | 1.180 | 1.215 | 1.215 | 1,953 |
| 2026-07-20 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-07-17 | 1.320 | 1.350 | 1.300 | 1.350 | 1.350 | 87 |
| 2026-07-16 | 1.330 | 1.410 | 1.285 | 1.300 | 1.300 | 1,779 |
| 2026-07-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2026-07-14 | 1.460 | 1.460 | 1.385 | 1.410 | 1.410 | 434 |
| 2026-07-13 | 1.465 | 1.465 | 1.410 | 1.465 | 1.465 | 1 |
| 2026-07-10 | 1.400 | 1.435 | 1.380 | 1.410 | 1.410 | 652 |
| 2026-07-09 | 1.450 | 1.495 | 1.400 | 1.460 | 1.460 | 720 |
| 2026-07-08 | 1.455 | 1.480 | 1.400 | 1.460 | 1.460 | 251 |
| 2026-07-07 | 1.400 | 1.490 | 1.400 | 1.460 | 1.460 | 521 |
| 2026-07-06 | 1.460 | 1.490 | 1.460 | 1.460 | 1.460 | 244 |
| 2026-07-03 | 1.490 | 1.490 | 1.440 | 1.460 | 1.460 | 1,042 |
| 2026-07-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-07-01 | 1.445 | 1.510 | 1.410 | 1.460 | 1.460 | 5,663 |
| 2026-06-30 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2026-06-29 | 1.525 | 1.580 | 1.525 | 1.540 | 1.540 | 132 |
| 2026-06-26 | 1.420 | 1.500 | 1.380 | 1.500 | 1.500 | 1,701 |
| 2026-06-25 | 1.450 | 1.540 | 1.450 | 1.530 | 1.530 | 763 |
| 2026-06-24 | 1.600 | 1.600 | 1.450 | 1.450 | 1.450 | 666 |
| 2026-06-23 | 1.600 | 1.600 | 1.405 | 1.500 | 1.500 | 298 |
| 2026-06-22 | 1.560 | 1.560 | 1.400 | 1.500 | 1.500 | 1,627 |
| 2026-06-19 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 6 |
| 2026-06-18 | 1.455 | 1.500 | 1.400 | 1.500 | 1.500 | 910 |
| 2026-06-17 | 1.490 | 1.490 | 1.400 | 1.410 | 1.410 | 529 |
| 2026-06-16 | 1.440 | 1.490 | 1.440 | 1.475 | 1.475 | 637 |
| 2026-06-15 | 1.490 | 1.490 | 1.320 | 1.360 | 1.360 | 358 |
| 2026-06-12 | 1.445 | 1.450 | 1.440 | 1.440 | 1.440 | 132 |
| 2026-06-11 | 1.445 | 1.450 | 1.385 | 1.410 | 1.410 | 127 |
| 2026-06-10 | 1.480 | 1.490 | 1.390 | 1.430 | 1.430 | 94 |
| 2026-06-09 | 1.450 | 1.475 | 1.450 | 1.450 | 1.450 | 45 |
| 2026-06-08 | 1.440 | 1.460 | 1.300 | 1.390 | 1.390 | 343 |
| 2026-06-05 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-06-04 | 1.480 | 1.480 | 1.375 | 1.400 | 1.400 | 2,765 |
| 2026-06-03 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2026-06-02 | 1.465 | 1.480 | 1.400 | 1.450 | 1.450 | 1,124 |
| 2026-05-29 | 1.420 | 1.490 | 1.400 | 1.415 | 1.415 | 247 |
| 2026-05-28 | 1.300 | 1.425 | 1.300 | 1.420 | 1.420 | 1,529 |
| 2026-05-27 | 1.490 | 1.490 | 1.350 | 1.385 | 1.385 | 1,016 |
| 2026-05-26 | 1.440 | 1.490 | 1.400 | 1.430 | 1.430 | 1,603 |
| 2026-05-25 | 1.400 | 1.490 | 1.400 | 1.440 | 1.440 | 1,113 |
| 2026-05-22 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-05-21 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-05-20 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-05-19 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 0 |
| 2026-05-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2026-05-15 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 0 |
| 2026-05-14 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 1 |
| 2026-05-13 | 1.470 | 1.470 | 1.400 | 1.460 | 1.460 | 476 |
| 2026-05-12 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 0 |
| 2026-05-11 | 1.440 | 1.470 | 1.440 | 1.465 | 1.465 | 26 |
| 2026-05-08 | 1.470 | 1.470 | 1.400 | 1.405 | 1.405 | 11 |
| 2026-05-07 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-05-06 | 1.330 | 1.460 | 1.330 | 1.460 | 1.460 | 899 |
| 2026-05-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10 |
| 2026-05-04 | 1.295 | 1.470 | 1.225 | 1.430 | 1.430 | 1,330 |
| 2026-04-30 | 1.290 | 1.300 | 1.270 | 1.285 | 1.285 | 446 |
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.