Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 1.400 | 1.450 | 1.400 | 1.450 | 1.450 | 7,032 |
| 2025-08-01 | 1.340 | 1.400 | 1.340 | 1.400 | 1.400 | 1,299 |
| 2025-07-31 | 1.370 | 1.410 | 1.320 | 1.410 | 1.410 | 2,402 |
| 2025-07-30 | 1.390 | 1.430 | 1.350 | 1.390 | 1.390 | 4,098 |
| 2025-07-29 | 1.390 | 1.400 | 1.390 | 1.390 | 1.390 | 200 |
| 2025-07-28 | 1.360 | 1.400 | 1.360 | 1.390 | 1.390 | 1,511 |
| 2025-07-25 | 1.320 | 1.340 | 1.310 | 1.340 | 1.340 | 5,102 |
| 2025-07-24 | 1.340 | 1.370 | 1.310 | 1.340 | 1.340 | 5,526 |
| 2025-07-23 | 1.390 | 1.400 | 1.340 | 1.370 | 1.370 | 7,791 |
| 2025-07-22 | 1.370 | 1.400 | 1.340 | 1.390 | 1.390 | 13,547 |
| 2025-07-21 | 1.410 | 1.410 | 1.350 | 1.410 | 1.410 | 19,294 |
| 2025-07-18 | 1.260 | 1.490 | 1.260 | 1.440 | 1.440 | 40,802 |
| 2025-07-17 | 1.140 | 1.260 | 1.120 | 1.260 | 1.260 | 9,604 |
| 2025-07-16 | 1.150 | 1.280 | 1.150 | 1.170 | 1.170 | 5,102 |
| 2025-07-15 | 1.110 | 1.170 | 1.070 | 1.170 | 1.170 | 2,806 |
| 2025-07-14 | 1.150 | 1.200 | 1.110 | 1.180 | 1.180 | 2,411 |
| 2025-07-11 | 1.160 | 1.180 | 1.100 | 1.180 | 1.180 | 8,791 |
| 2025-07-10 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 151 |
| 2025-07-09 | 1.120 | 1.170 | 1.100 | 1.100 | 1.100 | 4,020 |
| 2025-07-08 | 1.130 | 1.150 | 1.090 | 1.100 | 1.100 | 1,601 |
| 2025-07-07 | 1.050 | 1.160 | 1.050 | 1.160 | 1.160 | 303 |
| 2025-07-04 | 1.110 | 1.170 | 1.060 | 1.110 | 1.110 | 4,893 |
| 2025-07-03 | 1.100 | 1.300 | 1.100 | 1.100 | 1.100 | 252 |
| 2025-07-02 | 1.090 | 1.120 | 1.090 | 1.090 | 1.090 | 51 |
| 2025-07-01 | 1.080 | 1.090 | 1.000 | 1.060 | 1.060 | 5,700 |
| 2025-06-30 | 1.060 | 1.200 | 1.000 | 1.080 | 1.080 | 1,188 |
| 2025-06-27 | 1.070 | 1.100 | 1.070 | 1.070 | 1.070 | 651 |
| 2025-06-26 | 1.040 | 1.090 | 1.040 | 1.060 | 1.060 | 1,675 |
| 2025-06-25 | 1.000 | 1.050 | 0.970 | 1.040 | 1.040 | 2,909 |
| 2025-06-24 | 1.050 | 1.070 | 0.970 | 1.060 | 1.060 | 2,473 |
| 2025-06-23 | 1.060 | 1.080 | 0.920 | 1.030 | 1.030 | 481 |
| 2025-06-20 | 1.030 | 1.040 | 1.000 | 1.040 | 1.040 | 524 |
| 2025-06-19 | 1.000 | 1.060 | 1.000 | 1.000 | 1.000 | 168 |
| 2025-06-18 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-17 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 0 |
| 2025-06-16 | 1.070 | 1.080 | 1.070 | 1.070 | 1.070 | 51 |
| 2025-06-13 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 736 |
| 2025-06-12 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6 |
| 2025-06-11 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 1,483 |
| 2025-06-10 | 1.050 | 1.110 | 1.050 | 1.110 | 1.110 | 5,688 |
| 2025-06-06 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1,000 |
| 2025-06-05 | 1.040 | 1.070 | 1.020 | 1.060 | 1.060 | 2,558 |
| 2025-06-04 | 1.070 | 1.090 | 1.020 | 1.080 | 1.080 | 4,636 |
| 2025-06-03 | 1.030 | 1.090 | 1.010 | 1.090 | 1.090 | 10,187 |
| 2025-06-02 | 0.975 | 1.090 | 0.975 | 1.070 | 1.070 | 20,296 |
| 2025-05-30 | 0.970 | 0.990 | 0.970 | 0.990 | 0.990 | 1,600 |
| 2025-05-29 | 0.940 | 0.980 | 0.940 | 0.970 | 0.970 | 3,735 |
| 2025-05-28 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2025-05-27 | 0.900 | 0.910 | 0.875 | 0.910 | 0.910 | 670 |
| 2025-05-26 | 0.850 | 0.940 | 0.850 | 0.940 | 0.940 | 371 |
| 2025-05-23 | 0.860 | 0.900 | 0.855 | 0.900 | 0.900 | 1,344 |
| 2025-05-22 | 0.895 | 0.900 | 0.895 | 0.900 | 0.900 | 1,000 |
| 2025-05-21 | 0.895 | 0.905 | 0.895 | 0.900 | 0.900 | 300 |
| 2025-05-20 | 0.890 | 0.910 | 0.890 | 0.890 | 0.890 | 1,150 |
| 2025-05-19 | 0.855 | 0.895 | 0.855 | 0.865 | 0.865 | 570 |
| 2025-05-16 | 0.855 | 0.900 | 0.855 | 0.900 | 0.900 | 300 |
| 2025-05-15 | 0.840 | 0.920 | 0.840 | 0.920 | 0.920 | 350 |
| 2025-05-14 | 0.925 | 0.925 | 0.925 | 0.925 | 0.925 | 50 |
| 2025-05-13 | 0.850 | 0.900 | 0.850 | 0.900 | 0.900 | 654 |
| 2025-05-12 | 0.905 | 0.910 | 0.850 | 0.870 | 0.870 | 1,920 |
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.