Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.290 | 1.300 | 1.270 | 1.285 | 1.285 | 446 |
| 2026-04-29 | 1.280 | 1.300 | 1.255 | 1.270 | 1.270 | 2,703 |
| 2026-04-28 | 1.250 | 1.285 | 1.185 | 1.280 | 1.280 | 1,172 |
| 2026-04-27 | 1.440 | 1.440 | 1.250 | 1.260 | 1.260 | 462 |
| 2026-04-24 | 1.400 | 1.465 | 1.370 | 1.395 | 1.395 | 1,590 |
| 2026-04-23 | 1.465 | 1.465 | 1.465 | 1.465 | 1.465 | 1 |
| 2026-04-22 | 1.385 | 1.465 | 1.385 | 1.390 | 1.390 | 1,958 |
| 2026-04-21 | 1.300 | 1.400 | 1.300 | 1.390 | 1.390 | 1,980 |
| 2026-04-20 | 1.430 | 1.465 | 1.430 | 1.430 | 1.430 | 41 |
| 2026-04-17 | 1.440 | 1.465 | 1.315 | 1.430 | 1.430 | 1,472 |
| 2026-04-16 | 1.380 | 1.460 | 1.380 | 1.435 | 1.435 | 277 |
| 2026-04-15 | 1.350 | 1.350 | 1.250 | 1.345 | 1.345 | 1,160 |
| 2026-04-14 | 1.370 | 1.400 | 1.205 | 1.295 | 1.295 | 241 |
| 2026-04-09 | 1.320 | 1.365 | 1.320 | 1.330 | 1.330 | 121 |
| 2026-04-08 | 1.350 | 1.370 | 0.994 | 1.360 | 1.360 | 1,003 |
| 2026-04-07 | 1.300 | 1.310 | 1.260 | 1.290 | 1.290 | 441 |
| 2026-04-02 | 1.250 | 1.250 | 1.250 | 1.250 | 1.250 | 1 |
| 2026-04-01 | 1.290 | 1.290 | 1.220 | 1.240 | 1.240 | 310 |
| 2026-03-31 | 1.280 | 1.290 | 1.230 | 1.270 | 1.270 | 230 |
| 2026-03-30 | 1.250 | 1.290 | 1.240 | 1.260 | 1.260 | 361 |
| 2026-03-27 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-03-26 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 0 |
| 2026-03-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 1 |
| 2026-03-23 | 1.290 | 1.360 | 1.180 | 1.280 | 1.280 | 1,166 |
| 2026-03-20 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-03-19 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 0 |
| 2026-03-18 | 1.200 | 1.290 | 1.170 | 1.290 | 1.290 | 1,609 |
| 2026-03-17 | 1.220 | 1.280 | 1.220 | 1.230 | 1.230 | 418 |
| 2026-03-16 | 1.190 | 1.200 | 1.120 | 1.160 | 1.160 | 606 |
| 2026-03-13 | 1.150 | 1.240 | 1.150 | 1.180 | 1.180 | 746 |
| 2026-03-12 | 1.090 | 1.140 | 1.090 | 1.130 | 1.130 | 363 |
| 2026-03-11 | 1.050 | 1.190 | 1.050 | 1.150 | 1.150 | 5,763 |
| 2026-03-10 | 1.060 | 1.070 | 1.030 | 1.060 | 1.060 | 867 |
| 2026-03-09 | 1.020 | 1.040 | 0.980 | 1.020 | 1.020 | 1,592 |
| 2026-03-06 | 1.010 | 1.090 | 0.960 | 1.020 | 1.020 | 3,978 |
| 2026-03-05 | 1.060 | 1.070 | 1.030 | 1.070 | 1.070 | 2,525 |
| 2026-03-04 | 1.150 | 1.150 | 1.030 | 1.080 | 1.080 | 1,074 |
| 2026-03-03 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 10 |
| 2026-03-02 | 1.060 | 1.130 | 1.050 | 1.120 | 1.120 | 1,481 |
| 2026-02-27 | 1.160 | 1.160 | 1.050 | 1.140 | 1.140 | 2,265 |
| 2026-02-26 | 1.160 | 1.170 | 1.160 | 1.160 | 1.160 | 51 |
| 2026-02-25 | 1.150 | 1.200 | 1.150 | 1.160 | 1.160 | 300 |
| 2026-02-24 | 1.190 | 1.190 | 1.130 | 1.140 | 1.140 | 493 |
| 2026-02-20 | 1.140 | 1.170 | 1.100 | 1.150 | 1.150 | 653 |
| 2026-02-19 | 1.110 | 1.170 | 1.100 | 1.120 | 1.120 | 1,139 |
| 2026-02-18 | 1.200 | 1.240 | 1.200 | 1.220 | 1.220 | 191 |
| 2026-02-17 | 1.230 | 1.230 | 1.230 | 1.230 | 1.230 | 10 |
| 2026-02-16 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 635 |
| 2026-02-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 1 |
| 2026-02-12 | 1.170 | 1.200 | 1.170 | 1.180 | 1.180 | 406 |
| 2026-02-11 | 1.130 | 1.250 | 1.100 | 1.200 | 1.200 | 2,290 |
| 2026-02-10 | 1.230 | 1.230 | 1.150 | 1.200 | 1.200 | 643 |
| 2026-02-09 | 1.150 | 1.250 | 1.150 | 1.170 | 1.170 | 485 |
| 2026-02-06 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2026-02-05 | 1.160 | 1.240 | 1.150 | 1.200 | 1.200 | 3,201 |
| 2026-02-04 | 1.190 | 1.190 | 1.170 | 1.180 | 1.180 | 516 |
| 2026-02-03 | 1.210 | 1.220 | 1.150 | 1.180 | 1.180 | 849 |
| 2026-02-02 | 1.160 | 1.170 | 1.150 | 1.150 | 1.150 | 1,430 |
| 2026-01-30 | 1.250 | 1.250 | 1.150 | 1.160 | 1.160 | 8,532 |
| 2026-01-29 | 1.300 | 1.320 | 1.270 | 1.280 | 1.280 | 2,034 |
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.