Lanakam S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.854	0.888	0.854	0.870	0.870	539
2026-10-15	0.820	0.878	0.820	0.878	0.878	495
2026-10-14	0.880	0.880	0.864	0.880	0.880	288
2026-10-13	0.890	0.890	0.866	0.880	0.880	298
2026-10-12	0.880	0.900	0.870	0.894	0.894	972
2026-10-09	0.900	0.900	0.880	0.880	0.880	2,201
2026-10-08	0.900	0.900	0.900	0.900	0.900	0
2026-10-07	0.920	0.920	0.880	0.900	0.900	811
2026-10-06	0.900	0.900	0.900	0.900	0.900	0
2026-10-05	0.896	0.900	0.890	0.890	0.890	201
2026-10-02	0.902	0.920	0.898	0.900	0.900	6,395
2026-10-01	0.924	0.926	0.924	0.924	0.924	150
2026-09-30	0.920	0.938	0.912	0.926	0.926	775
2026-09-29	0.922	0.926	0.922	0.922	0.922	63
2026-09-28	0.938	0.940	0.902	0.940	0.940	326
2026-09-25	0.916	0.926	0.916	0.916	0.916	253
2026-09-24	0.936	0.954	0.912	0.954	0.954	1,231
2026-09-23	0.918	0.918	0.918	0.918	0.918	0
2026-09-22	0.914	0.930	0.892	0.918	0.918	1,602
2026-09-21	0.924	0.924	0.918	0.924	0.924	221
2026-09-18	0.924	0.936	0.916	0.924	0.924	439
2026-09-17	0.950	0.958	0.914	0.924	0.924	2,689
2026-09-16	0.950	0.950	0.950	0.950	0.950	0
2026-09-15	0.950	0.950	0.922	0.950	0.950	655
2026-09-14	0.950	0.950	0.950	0.950	0.950	0
2026-09-11	0.950	0.950	0.950	0.950	0.950	4,000
2026-09-10	0.958	0.960	0.918	0.950	0.950	322
2026-09-09	0.916	0.950	0.912	0.912	0.912	562
2026-09-08	0.920	0.950	0.920	0.930	0.930	145
2026-09-07	0.950	0.950	0.950	0.950	0.950	0
2026-09-04	0.944	0.966	0.940	0.956	0.956	1,605
2026-09-03	0.934	0.964	0.928	0.952	0.952	1,133
2026-09-02	0.922	0.966	0.918	0.934	0.934	2,188
2026-09-01	0.926	0.930	0.926	0.930	0.930	1,401
2026-08-31	0.940	0.950	0.934	0.940	0.940	14,555
2026-08-28	0.934	0.934	0.934	0.934	0.934	0
2026-08-27	0.936	0.948	0.932	0.934	0.934	3,970
2026-08-26	0.942	0.952	0.932	0.944	0.944	3,415
2026-08-25	0.946	0.952	0.926	0.942	0.942	5,759
2026-08-24	0.944	0.944	0.940	0.944	0.944	301
2026-08-21	0.938	0.948	0.928	0.944	0.944	6,768
2026-08-20	0.940	0.964	0.908	0.950	0.950	21,825
2026-08-19	0.940	0.942	0.936	0.936	0.936	1,580
2026-08-18	0.984	0.990	0.932	0.936	0.936	58,183
2026-08-17	1.000	1.000	1.000	1.000	1.000	460
2026-08-14	1.020	1.025	0.992	1.000	1.000	11,700
2026-08-13	1.020	1.040	1.000	1.035	1.035	8,469
2026-08-12	1.015	1.080	1.010	1.060	1.060	2,640
2026-08-11	1.060	1.060	1.060	1.060	1.060	0
2026-08-10	1.060	1.060	1.060	1.060	1.060	0
2026-08-07	1.060	1.060	1.060	1.060	1.060	100
2026-08-06	1.060	1.060	1.060	1.060	1.060	1,000
2026-08-05	1.050	1.050	1.050	1.050	1.050	1,116
2026-08-04	1.050	1.080	1.050	1.050	1.050	533
2026-08-03	1.080	1.080	1.050	1.080	1.080	10
2026-07-31	1.050	1.050	1.050	1.050	1.050	1,014
2026-07-30	1.070	1.080	1.050	1.050	1.050	1,246
2026-07-29	1.110	1.110	1.045	1.050	1.050	14,531
2026-07-28	1.160	1.160	1.160	1.160	1.160	1,300
2026-07-27	1.160	1.170	1.150	1.170	1.170	1,760

Page 1 of 3 · 128 trading daysOlder →

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.