Lanakam S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 0.930 | 1.020 | 0.910 | 1.020 | 1.020 | 4,898 |
| 2025-02-06 | 0.920 | 0.940 | 0.895 | 0.930 | 0.930 | 702 |
| 2025-02-05 | 0.930 | 0.935 | 0.930 | 0.930 | 0.930 | 250 |
| 2025-02-04 | 0.950 | 0.950 | 0.910 | 0.930 | 0.930 | 3,463 |
| 2025-02-03 | 0.960 | 0.965 | 0.930 | 0.950 | 0.950 | 1,817 |
| 2025-01-31 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2025-01-30 | 1.020 | 1.080 | 1.000 | 1.020 | 1.020 | 345 |
| 2025-01-29 | 1.090 | 1.100 | 0.975 | 1.000 | 1.000 | 1,571 |
| 2025-01-28 | 0.950 | 1.030 | 0.940 | 1.030 | 1.030 | 1,346 |
| 2025-01-27 | 0.955 | 1.020 | 0.955 | 0.965 | 0.965 | 1,151 |
| 2025-01-24 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 570 |
| 2025-01-23 | 0.970 | 1.010 | 0.945 | 0.970 | 0.970 | 2,951 |
| 2025-01-22 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-01-21 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 0 |
| 2025-01-20 | 1.030 | 1.090 | 1.030 | 1.030 | 1.030 | 101 |
| 2025-01-17 | 1.060 | 1.090 | 1.000 | 1.030 | 1.030 | 1,088 |
| 2025-01-16 | 1.050 | 1.090 | 1.010 | 1.060 | 1.060 | 702 |
| 2025-01-15 | 1.040 | 1.080 | 1.040 | 1.060 | 1.060 | 1,032 |
| 2025-01-14 | 1.030 | 1.100 | 1.030 | 1.100 | 1.100 | 6,524 |
| 2025-01-13 | 1.010 | 1.070 | 0.980 | 1.070 | 1.070 | 4,741 |
| 2025-01-10 | 1.050 | 1.050 | 1.000 | 1.020 | 1.020 | 9,783 |
| 2025-01-09 | 0.950 | 1.010 | 0.950 | 1.010 | 1.010 | 1,718 |
| 2025-01-08 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2025-01-07 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 3,000 |
| 2025-01-03 | 0.970 | 1.040 | 0.940 | 1.040 | 1.040 | 3,120 |
| 2025-01-02 | 0.900 | 0.985 | 0.900 | 0.960 | 0.960 | 4,650 |
| 2024-12-31 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-30 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-27 | 0.850 | 0.900 | 0.850 | 0.870 | 0.870 | 700 |
| 2024-12-23 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-20 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-19 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-18 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-17 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-16 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-13 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-12 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-11 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-10 | 0.875 | 0.900 | 0.875 | 0.900 | 0.900 | 10 |
| 2024-12-09 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-05 | 0.840 | 0.900 | 0.840 | 0.840 | 0.840 | 2 |
| 2024-12-04 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-12-02 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2024-11-29 | 0.870 | 0.900 | 0.870 | 0.870 | 0.870 | 234 |
| 2024-11-28 | 0.815 | 0.920 | 0.815 | 0.900 | 0.900 | 21 |
| 2024-11-27 | 0.840 | 0.900 | 0.840 | 0.900 | 0.900 | 1,151 |
| 2024-11-26 | 0.850 | 0.850 | 0.820 | 0.835 | 0.835 | 113 |
| 2024-11-25 | 0.805 | 0.825 | 0.805 | 0.820 | 0.820 | 414 |
| 2024-11-22 | 0.825 | 0.850 | 0.820 | 0.820 | 0.820 | 2,337 |
| 2024-11-21 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2024-11-20 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 573 |
| 2024-11-19 | 0.805 | 0.850 | 0.800 | 0.800 | 0.800 | 249 |
| 2024-11-18 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,468 |
| 2024-11-15 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0 |
| 2024-11-14 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 1,161 |
| 2024-11-13 | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | 0 |
| 2024-11-12 | 0.860 | 0.870 | 0.845 | 0.860 | 0.860 | 501 |
| 2024-11-11 | 0.860 | 0.860 | 0.840 | 0.845 | 0.845 | 1,575 |
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.