Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 0.945 | 0.965 | 0.945 | 0.965 | 0.965 | 192 |
| 2022-03-16 | 0.945 | 0.950 | 0.925 | 0.945 | 0.945 | 315 |
| 2022-03-15 | 0.975 | 0.975 | 0.900 | 0.920 | 0.920 | 3,010 |
| 2022-03-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 699 |
| 2022-03-11 | 0.935 | 0.970 | 0.915 | 0.970 | 0.970 | 1,018 |
| 2022-03-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-03-09 | 0.940 | 1.000 | 0.940 | 1.000 | 1.000 | 1,312 |
| 2022-03-08 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2022-03-04 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5 |
| 2022-03-03 | 1.000 | 1.000 | 0.940 | 0.960 | 0.960 | 854 |
| 2022-03-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 5 |
| 2022-03-01 | 1.020 | 1.040 | 0.900 | 0.950 | 0.950 | 5,889 |
| 2022-02-28 | 1.040 | 1.040 | 0.775 | 1.010 | 1.010 | 59 |
| 2022-02-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 56 |
| 2022-02-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2022-02-23 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 114 |
| 2022-02-22 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-02-21 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 0 |
| 2022-02-18 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 1,005 |
| 2022-02-17 | 0.950 | 1.020 | 0.950 | 1.020 | 1.020 | 16 |
| 2022-02-16 | 0.985 | 1.020 | 0.980 | 1.020 | 1.020 | 1,238 |
| 2022-02-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 2 |
| 2022-02-14 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 551 |
| 2022-02-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 40 |
| 2022-02-10 | 1.130 | 1.130 | 0.980 | 1.020 | 1.020 | 6,615 |
| 2022-02-09 | 1.130 | 1.130 | 0.960 | 1.040 | 1.040 | 986 |
| 2022-02-08 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 1,004 |
| 2022-02-07 | 1.020 | 1.060 | 1.020 | 1.060 | 1.060 | 227 |
| 2022-02-04 | 1.010 | 1.080 | 1.010 | 1.080 | 1.080 | 503 |
| 2022-02-03 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2022-02-02 | 1.100 | 1.100 | 1.060 | 1.100 | 1.100 | 2,021 |
| 2022-02-01 | 1.100 | 1.110 | 1.060 | 1.080 | 1.080 | 3,264 |
| 2022-01-31 | 1.160 | 1.160 | 1.160 | 1.160 | 1.160 | 256 |
| 2022-01-28 | 1.030 | 1.060 | 1.010 | 1.060 | 1.060 | 504 |
| 2022-01-27 | 1.150 | 1.150 | 1.000 | 1.090 | 1.090 | 1,329 |
| 2022-01-26 | 1.070 | 1.100 | 1.070 | 1.070 | 1.070 | 180 |
| 2022-01-25 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1 |
| 2022-01-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2022-01-21 | 1.060 | 1.080 | 1.030 | 1.030 | 1.030 | 3,946 |
| 2022-01-20 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 1,190 |
| 2022-01-19 | 1.180 | 1.180 | 1.100 | 1.100 | 1.100 | 1,101 |
| 2022-01-18 | 1.190 | 1.190 | 1.050 | 1.130 | 1.130 | 5,067 |
| 2022-01-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4 |
| 2022-01-14 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-01-13 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 0 |
| 2022-01-12 | 1.080 | 1.200 | 1.080 | 1.180 | 1.180 | 2,690 |
| 2022-01-11 | 1.140 | 1.140 | 1.090 | 1.120 | 1.120 | 6,076 |
| 2022-01-10 | 1.090 | 1.200 | 1.080 | 1.140 | 1.140 | 8,478 |
| 2022-01-07 | 0.995 | 1.080 | 0.990 | 1.080 | 1.080 | 4,508 |
| 2022-01-05 | 1.090 | 1.090 | 0.960 | 0.995 | 0.995 | 3,814 |
| 2022-01-04 | 1.050 | 1.050 | 1.020 | 1.040 | 1.040 | 303 |
| 2022-01-03 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2021-12-31 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2021-12-30 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2021-12-29 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1 |
| 2021-12-28 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 21 |
| 2021-12-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-23 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-22 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-21 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
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.