Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1.300 | 1.360 | 1.290 | 1.360 | 1.360 | 1,084 |
| 2026-01-27 | 1.210 | 1.350 | 1.200 | 1.350 | 1.350 | 2,593 |
| 2026-01-26 | 1.300 | 1.300 | 1.230 | 1.280 | 1.280 | 2,173 |
| 2026-01-23 | 1.300 | 1.300 | 1.240 | 1.240 | 1.240 | 3,436 |
| 2026-01-22 | 1.300 | 1.380 | 1.290 | 1.350 | 1.350 | 777 |
| 2026-01-21 | 1.300 | 1.320 | 1.300 | 1.310 | 1.310 | 569 |
| 2026-01-20 | 1.180 | 1.230 | 1.150 | 1.230 | 1.230 | 5,012 |
| 2026-01-19 | 1.320 | 1.320 | 1.190 | 1.230 | 1.230 | 4,627 |
| 2026-01-16 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-01-15 | 1.350 | 1.390 | 1.350 | 1.370 | 1.370 | 152 |
| 2026-01-14 | 1.310 | 1.310 | 1.290 | 1.300 | 1.300 | 265 |
| 2026-01-13 | 1.260 | 1.320 | 1.260 | 1.310 | 1.310 | 780 |
| 2026-01-12 | 1.350 | 1.360 | 1.320 | 1.320 | 1.320 | 251 |
| 2026-01-09 | 1.350 | 1.380 | 1.350 | 1.360 | 1.360 | 181 |
| 2026-01-08 | 1.330 | 1.350 | 1.330 | 1.350 | 1.350 | 222 |
| 2026-01-07 | 1.330 | 1.330 | 1.300 | 1.310 | 1.310 | 3,112 |
| 2026-01-05 | 1.310 | 1.370 | 1.310 | 1.370 | 1.370 | 1,076 |
| 2026-01-02 | 1.410 | 1.430 | 1.300 | 1.340 | 1.340 | 3,862 |
| 2025-12-31 | 1.410 | 1.420 | 1.400 | 1.420 | 1.420 | 582 |
| 2025-12-30 | 1.300 | 1.390 | 1.300 | 1.390 | 1.390 | 459 |
| 2025-12-29 | 1.320 | 1.390 | 1.320 | 1.380 | 1.380 | 929 |
| 2025-12-23 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2025-12-22 | 1.400 | 1.420 | 1.400 | 1.410 | 1.410 | 199 |
| 2025-12-19 | 1.390 | 1.420 | 1.360 | 1.400 | 1.400 | 327 |
| 2025-12-18 | 1.350 | 1.410 | 1.340 | 1.380 | 1.380 | 1,066 |
| 2025-12-17 | 1.380 | 1.390 | 1.300 | 1.350 | 1.350 | 3,192 |
| 2025-12-16 | 1.420 | 1.420 | 1.320 | 1.380 | 1.380 | 4,699 |
| 2025-12-15 | 1.420 | 1.440 | 1.350 | 1.430 | 1.430 | 7,595 |
| 2025-12-12 | 1.420 | 1.480 | 1.400 | 1.480 | 1.480 | 1,731 |
| 2025-12-11 | 1.480 | 1.570 | 1.480 | 1.520 | 1.520 | 4,650 |
| 2025-12-10 | 1.590 | 1.640 | 1.590 | 1.620 | 1.620 | 746 |
| 2025-12-09 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 0 |
| 2025-12-08 | 1.500 | 1.590 | 1.500 | 1.590 | 1.590 | 1,181 |
| 2025-12-05 | 1.580 | 1.590 | 1.580 | 1.590 | 1.590 | 742 |
| 2025-12-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-12-03 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2025-12-02 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-12-01 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 301 |
| 2025-11-28 | 1.500 | 1.570 | 1.500 | 1.530 | 1.530 | 1,175 |
| 2025-11-27 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-11-26 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 466 |
| 2025-11-25 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2025-11-24 | 1.530 | 1.580 | 1.530 | 1.580 | 1.580 | 593 |
| 2025-11-21 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-11-20 | 1.530 | 1.570 | 1.520 | 1.550 | 1.550 | 913 |
| 2025-11-19 | 1.530 | 1.530 | 1.490 | 1.520 | 1.520 | 4,062 |
| 2025-11-18 | 1.570 | 1.570 | 1.490 | 1.510 | 1.510 | 323 |
| 2025-11-17 | 1.570 | 1.580 | 1.570 | 1.580 | 1.580 | 603 |
| 2025-11-14 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2025-11-13 | 1.540 | 1.610 | 1.520 | 1.570 | 1.570 | 4,223 |
| 2025-11-12 | 1.670 | 1.670 | 1.570 | 1.640 | 1.640 | 2,669 |
| 2025-11-11 | 1.670 | 1.680 | 1.640 | 1.650 | 1.650 | 2,660 |
| 2025-11-10 | 1.530 | 1.610 | 1.510 | 1.580 | 1.580 | 1,924 |
| 2025-11-07 | 1.500 | 1.620 | 1.490 | 1.620 | 1.620 | 1,621 |
| 2025-11-06 | 1.580 | 1.640 | 1.560 | 1.620 | 1.620 | 1,394 |
| 2025-11-05 | 1.530 | 1.580 | 1.460 | 1.560 | 1.560 | 2,528 |
| 2025-11-04 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 0 |
| 2025-11-03 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 501 |
| 2025-10-31 | 1.530 | 1.540 | 1.500 | 1.500 | 1.500 | 1,430 |
| 2025-10-30 | 1.480 | 1.580 | 1.450 | 1.520 | 1.520 | 3,387 |
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.