Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2021-12-16 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 303 |
| 2021-12-15 | 0.980 | 1.040 | 0.980 | 1.040 | 1.040 | 774 |
| 2021-12-14 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 1,400 |
| 2021-12-13 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-10 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2021-12-09 | 1.010 | 1.070 | 1.010 | 1.070 | 1.070 | 105 |
| 2021-12-08 | 1.150 | 1.150 | 0.960 | 1.050 | 1.050 | 3,270 |
| 2021-12-07 | 1.000 | 1.050 | 0.920 | 1.030 | 1.030 | 449 |
| 2021-12-06 | 1.010 | 1.060 | 1.000 | 1.010 | 1.010 | 540 |
| 2021-12-03 | 1.010 | 1.060 | 1.000 | 1.060 | 1.060 | 2,129 |
| 2021-12-02 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 0 |
| 2021-12-01 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 2 |
| 2021-11-30 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 1 |
| 2021-11-29 | 1.030 | 1.130 | 1.030 | 1.130 | 1.130 | 483 |
| 2021-11-26 | 1.050 | 1.070 | 1.000 | 1.040 | 1.040 | 2,070 |
| 2021-11-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2021-11-24 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2021-11-23 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 0 |
| 2021-11-22 | 1.100 | 1.110 | 1.100 | 1.110 | 1.110 | 504 |
| 2021-11-19 | 1.070 | 1.120 | 1.070 | 1.120 | 1.120 | 106 |
| 2021-11-18 | 1.110 | 1.120 | 1.080 | 1.120 | 1.120 | 4,450 |
| 2021-11-17 | 1.060 | 1.150 | 1.050 | 1.150 | 1.150 | 1,323 |
| 2021-11-16 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 1,200 |
| 2021-11-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2021-11-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 0 |
| 2021-11-11 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 250 |
| 2021-11-10 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 0 |
| 2021-11-09 | 1.070 | 1.140 | 1.070 | 1.140 | 1.140 | 530 |
| 2021-11-08 | 1.040 | 1.150 | 1.020 | 1.060 | 1.060 | 3,777 |
| 2021-11-05 | 1.040 | 1.100 | 1.000 | 1.060 | 1.060 | 8,045 |
| 2021-11-04 | 1.090 | 1.120 | 1.090 | 1.100 | 1.100 | 1,250 |
| 2021-11-03 | 1.000 | 1.100 | 1.000 | 1.100 | 1.100 | 362 |
| 2021-11-02 | 1.040 | 1.090 | 1.040 | 1.090 | 1.090 | 207 |
| 2021-11-01 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 0 |
| 2021-10-29 | 1.210 | 1.210 | 1.110 | 1.130 | 1.130 | 1,460 |
| 2021-10-27 | 1.340 | 1.340 | 1.090 | 1.270 | 1.270 | 14 |
| 2021-10-26 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 745 |
| 2021-10-25 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 5 |
| 2021-10-22 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 503 |
| 2021-10-21 | 1.020 | 1.110 | 1.020 | 1.110 | 1.110 | 355 |
← NewerPage 21 of 21 · 1,242 trading days
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.