Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.380 | 1.550 | 1.350 | 1.540 | 1.540 | 5,670 |
| 2025-10-27 | 1.400 | 1.470 | 1.400 | 1.420 | 1.420 | 2,354 |
| 2025-10-24 | 1.420 | 1.490 | 1.400 | 1.480 | 1.480 | 3,771 |
| 2025-10-23 | 1.500 | 1.500 | 1.400 | 1.490 | 1.490 | 1,667 |
| 2025-10-22 | 1.500 | 1.500 | 1.410 | 1.460 | 1.460 | 5,751 |
| 2025-10-21 | 1.490 | 1.500 | 1.410 | 1.480 | 1.480 | 2,258 |
| 2025-10-20 | 1.330 | 1.550 | 1.330 | 1.480 | 1.480 | 4,813 |
| 2025-10-17 | 1.370 | 1.490 | 1.370 | 1.470 | 1.470 | 1,588 |
| 2025-10-16 | 1.350 | 1.540 | 1.350 | 1.500 | 1.500 | 1,715 |
| 2025-10-15 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 300 |
| 2025-10-14 | 1.330 | 1.460 | 1.330 | 1.460 | 1.460 | 2,274 |
| 2025-10-13 | 1.460 | 1.510 | 1.460 | 1.490 | 1.490 | 1,422 |
| 2025-10-10 | 1.530 | 1.530 | 1.470 | 1.470 | 1.470 | 851 |
| 2025-10-09 | 1.450 | 1.530 | 1.450 | 1.450 | 1.450 | 3,057 |
| 2025-10-08 | 1.510 | 1.510 | 1.330 | 1.460 | 1.460 | 71 |
| 2025-10-07 | 1.360 | 1.490 | 1.360 | 1.450 | 1.450 | 1,530 |
| 2025-10-06 | 1.420 | 1.500 | 1.380 | 1.460 | 1.460 | 1,617 |
| 2025-10-03 | 1.520 | 1.550 | 1.400 | 1.500 | 1.500 | 4,507 |
| 2025-10-02 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 202 |
| 2025-10-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2025-09-30 | 1.550 | 1.570 | 1.550 | 1.550 | 1.550 | 298 |
| 2025-09-29 | 1.540 | 1.570 | 1.540 | 1.550 | 1.550 | 303 |
| 2025-09-26 | 1.560 | 1.580 | 1.530 | 1.530 | 1.530 | 402 |
| 2025-09-25 | 1.600 | 1.600 | 1.490 | 1.540 | 1.540 | 4,341 |
| 2025-09-24 | 1.420 | 1.580 | 1.420 | 1.580 | 1.580 | 1,844 |
| 2025-09-23 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 1 |
| 2025-09-22 | 1.560 | 1.590 | 1.560 | 1.580 | 1.580 | 542 |
| 2025-09-19 | 1.500 | 1.590 | 1.480 | 1.560 | 1.560 | 1,174 |
| 2025-09-18 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 11 |
| 2025-09-17 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 511 |
| 2025-09-16 | 1.600 | 1.720 | 1.470 | 1.580 | 1.580 | 3,100 |
| 2025-09-15 | 1.460 | 1.600 | 1.450 | 1.600 | 1.600 | 5,411 |
| 2025-09-12 | 1.450 | 1.490 | 1.400 | 1.450 | 1.450 | 2,533 |
| 2025-09-11 | 1.420 | 1.500 | 1.340 | 1.450 | 1.450 | 5,088 |
| 2025-09-10 | 1.410 | 1.420 | 1.350 | 1.410 | 1.410 | 118 |
| 2025-09-09 | 1.330 | 1.440 | 1.330 | 1.410 | 1.410 | 599 |
| 2025-09-08 | 1.440 | 1.440 | 1.300 | 1.420 | 1.420 | 1,720 |
| 2025-09-05 | 1.440 | 1.470 | 1.310 | 1.420 | 1.420 | 540 |
| 2025-09-04 | 1.480 | 1.490 | 1.350 | 1.430 | 1.430 | 3,353 |
| 2025-09-03 | 1.460 | 1.460 | 1.310 | 1.440 | 1.440 | 2,592 |
| 2025-09-02 | 1.490 | 1.490 | 1.380 | 1.420 | 1.420 | 2,299 |
| 2025-09-01 | 1.640 | 1.640 | 1.460 | 1.480 | 1.480 | 2,656 |
| 2025-08-29 | 1.580 | 1.590 | 1.450 | 1.450 | 1.450 | 3,230 |
| 2025-08-28 | 1.610 | 1.610 | 1.460 | 1.540 | 1.540 | 10,072 |
| 2025-08-27 | 1.620 | 1.620 | 1.510 | 1.570 | 1.570 | 5,701 |
| 2025-08-26 | 1.570 | 1.600 | 1.480 | 1.560 | 1.560 | 3,082 |
| 2025-08-25 | 1.550 | 1.660 | 1.540 | 1.570 | 1.570 | 7,940 |
| 2025-08-22 | 1.580 | 1.580 | 1.550 | 1.560 | 1.560 | 2,220 |
| 2025-08-21 | 1.610 | 1.680 | 1.520 | 1.570 | 1.570 | 7,824 |
| 2025-08-20 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 9,536 |
| 2025-08-19 | 1.690 | 1.690 | 1.550 | 1.610 | 1.610 | 1,121 |
| 2025-08-18 | 1.630 | 1.690 | 1.550 | 1.650 | 1.650 | 1,810 |
| 2025-08-14 | 1.490 | 1.700 | 1.480 | 1.590 | 1.590 | 15,985 |
| 2025-08-13 | 1.490 | 1.520 | 1.410 | 1.490 | 1.490 | 678 |
| 2025-08-12 | 1.510 | 1.510 | 1.450 | 1.460 | 1.460 | 1,988 |
| 2025-08-11 | 1.490 | 1.550 | 1.440 | 1.520 | 1.520 | 9,153 |
| 2025-08-08 | 1.480 | 1.550 | 1.460 | 1.490 | 1.490 | 4,323 |
| 2025-08-07 | 1.480 | 1.560 | 1.450 | 1.510 | 1.510 | 4,214 |
| 2025-08-06 | 1.370 | 1.470 | 1.370 | 1.460 | 1.460 | 4,500 |
| 2025-08-05 | 1.450 | 1.500 | 1.380 | 1.440 | 1.440 | 4,870 |
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.