Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 0.890 | 0.895 | 0.890 | 0.890 | 0.890 | 220 |
| 2025-05-08 | 0.915 | 0.940 | 0.915 | 0.915 | 0.915 | 2,760 |
| 2025-05-07 | 0.915 | 0.915 | 0.915 | 0.915 | 0.915 | 14 |
| 2025-05-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 286 |
| 2025-05-05 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 200 |
| 2025-05-02 | 0.815 | 0.895 | 0.815 | 0.895 | 0.895 | 565 |
| 2025-04-30 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-04-29 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-04-28 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 0 |
| 2025-04-25 | 0.895 | 0.895 | 0.895 | 0.895 | 0.895 | 50 |
| 2025-04-24 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0 |
| 2025-04-23 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0 |
| 2025-04-22 | 0.885 | 0.885 | 0.885 | 0.885 | 0.885 | 0 |
| 2025-04-17 | 0.850 | 0.885 | 0.815 | 0.885 | 0.885 | 5,167 |
| 2025-04-16 | 0.880 | 0.880 | 0.840 | 0.850 | 0.850 | 7,100 |
| 2025-04-15 | 0.850 | 0.900 | 0.820 | 0.900 | 0.900 | 1,205 |
| 2025-04-14 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 3,455 |
| 2025-04-11 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 235 |
| 2025-04-10 | 0.840 | 0.880 | 0.830 | 0.875 | 0.875 | 1,150 |
| 2025-04-09 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 10 |
| 2025-04-08 | 0.860 | 0.900 | 0.860 | 0.890 | 0.890 | 2,168 |
| 2025-04-07 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2025-04-04 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 420 |
| 2025-04-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,117 |
| 2025-04-02 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 142 |
| 2025-04-01 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 804 |
| 2025-03-31 | 0.900 | 0.955 | 0.890 | 0.925 | 0.925 | 1,200 |
| 2025-03-28 | 0.940 | 0.940 | 0.940 | 0.940 | 0.940 | 1,719 |
| 2025-03-27 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-03-26 | 0.910 | 0.970 | 0.910 | 0.940 | 0.940 | 400 |
| 2025-03-24 | 0.910 | 0.970 | 0.900 | 0.970 | 0.970 | 1,391 |
| 2025-03-21 | 1.000 | 1.000 | 0.930 | 1.000 | 1.000 | 1 |
| 2025-03-20 | 0.970 | 0.970 | 0.920 | 0.930 | 0.930 | 2,134 |
| 2025-03-19 | 0.910 | 0.935 | 0.900 | 0.930 | 0.930 | 3,025 |
| 2025-03-18 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 16 |
| 2025-03-17 | 0.900 | 0.990 | 0.900 | 0.950 | 0.950 | 916 |
| 2025-03-14 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-11 | 0.940 | 1.000 | 0.940 | 0.950 | 0.950 | 71 |
| 2025-03-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-03-07 | 1.040 | 1.040 | 1.000 | 1.040 | 1.040 | 16 |
| 2025-03-06 | 0.980 | 1.040 | 0.965 | 1.000 | 1.000 | 2,052 |
| 2025-03-05 | 0.950 | 0.975 | 0.950 | 0.950 | 0.950 | 570 |
| 2025-03-04 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 2,000 |
| 2025-02-28 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2025-02-27 | 1.040 | 1.040 | 0.950 | 0.950 | 0.950 | 802 |
| 2025-02-26 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-02-25 | 1.000 | 1.030 | 0.975 | 1.000 | 1.000 | 1,133 |
| 2025-02-24 | 1.080 | 1.080 | 1.020 | 1.060 | 1.060 | 804 |
| 2025-02-21 | 1.110 | 1.110 | 1.030 | 1.100 | 1.100 | 10,173 |
| 2025-02-20 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 18,828 |
| 2025-02-19 | 0.985 | 1.000 | 0.950 | 0.960 | 0.960 | 1,779 |
| 2025-02-18 | 1.030 | 1.030 | 0.940 | 0.945 | 0.945 | 2,835 |
| 2025-02-17 | 0.970 | 1.030 | 0.935 | 1.010 | 1.010 | 3,301 |
| 2025-02-14 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 0 |
| 2025-02-13 | 0.970 | 1.000 | 0.960 | 0.970 | 0.970 | 2,226 |
| 2025-02-12 | 0.970 | 1.040 | 0.960 | 0.970 | 0.970 | 2,550 |
| 2025-02-11 | 0.980 | 1.020 | 0.960 | 0.975 | 0.975 | 3,655 |
| 2025-02-10 | 1.020 | 1.090 | 1.020 | 1.020 | 1.020 | 454 |
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.