J. & B. Ladenis Bros S.A. - Minerva - Knitwear Manufacturing Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.580	0.600	0.580	0.600	0.600	1,180
2022-03-15	0.565	0.590	0.565	0.590	0.590	117
2022-03-14	0.580	0.580	0.580	0.580	0.580	0
2022-03-11	0.590	0.590	0.580	0.580	0.580	783
2022-03-10	0.590	0.590	0.432	0.555	0.555	248
2022-03-09	0.595	0.595	0.595	0.595	0.595	0
2022-03-08	0.600	0.600	0.550	0.595	0.595	76
2022-03-04	0.605	0.605	0.600	0.605	0.605	51
2022-03-03	0.765	0.765	0.600	0.760	0.760	55
2022-03-02	0.620	0.620	0.520	0.595	0.595	166
2022-03-01	0.472	0.595	0.472	0.595	0.595	95
2022-02-28	0.610	0.610	0.610	0.610	0.610	0
2022-02-25	0.610	0.610	0.610	0.610	0.610	0
2022-02-24	0.610	0.610	0.610	0.610	0.610	0
2022-02-23	0.595	0.610	0.595	0.610	0.610	1,356
2022-02-22	0.620	0.620	0.620	0.620	0.620	1
2022-02-21	0.545	0.585	0.540	0.585	0.585	1,893
2022-02-18	0.585	0.590	0.585	0.590	0.590	260
2022-02-17	0.575	0.605	0.570	0.580	0.580	839
2022-02-16	0.610	0.610	0.610	0.610	0.610	50
2022-02-15	0.585	0.590	0.525	0.565	0.565	1,947
2022-02-14	0.575	0.575	0.570	0.570	0.570	3,605
2022-02-11	0.580	0.590	0.580	0.580	0.580	251
2022-02-10	0.600	0.600	0.600	0.600	0.600	9
2022-02-09	0.610	0.610	0.585	0.590	0.590	310
2022-02-08	0.565	0.600	0.565	0.600	0.600	1,250
2022-02-07	0.660	0.660	0.600	0.610	0.610	697
2022-02-04	0.620	0.620	0.620	0.620	0.620	0
2022-02-03	0.625	0.625	0.570	0.620	0.620	2,692
2022-02-02	0.600	0.600	0.545	0.575	0.575	5,681
2022-02-01	0.615	0.615	0.498	0.615	0.615	2,381
2022-01-31	0.650	0.650	0.605	0.635	0.635	734
2022-01-28	0.620	0.645	0.605	0.620	0.620	1,310
2022-01-27	0.600	0.650	0.600	0.650	0.650	5,919
2022-01-26	0.655	0.655	0.655	0.655	0.655	110
2022-01-25	0.462	0.650	0.462	0.640	0.640	2,011
2022-01-24	0.655	0.655	0.655	0.655	0.655	0
2022-01-21	0.655	0.660	0.655	0.655	0.655	1,500
2022-01-20	0.675	0.675	0.675	0.675	0.675	0
2022-01-19	0.675	0.675	0.675	0.675	0.675	0
2022-01-18	0.675	0.675	0.660	0.675	0.675	8
2022-01-17	0.660	0.670	0.660	0.660	0.660	1,864
2022-01-14	0.670	0.680	0.650	0.660	0.660	672
2022-01-13	0.660	0.670	0.640	0.645	0.645	2,361
2022-01-12	0.660	0.660	0.660	0.660	0.660	0
2022-01-11	0.630	0.660	0.630	0.660	0.660	1,321
2022-01-10	0.650	0.650	0.650	0.650	0.650	3
2022-01-07	0.630	0.630	0.630	0.630	0.630	100
2022-01-05	0.655	0.660	0.655	0.660	0.660	270
2022-01-04	0.655	0.655	0.615	0.655	0.655	4,512
2022-01-03	0.655	0.655	0.655	0.655	0.655	1
2021-12-31	0.640	0.640	0.640	0.640	0.640	50
2021-12-30	0.645	0.645	0.645	0.645	0.645	0
2021-12-29	0.610	0.645	0.610	0.645	0.645	110
2021-12-28	0.650	0.665	0.600	0.620	0.620	1,823
2021-12-27	0.635	0.665	0.635	0.645	0.645	690
2021-12-23	0.665	0.665	0.665	0.665	0.665	10
2021-12-22	0.570	0.570	0.570	0.570	0.570	0
2021-12-21	0.570	0.570	0.570	0.570	0.570	21
2021-12-20	0.580	0.580	0.560	0.570	0.570	4,251

← NewerPage 20 of 21 · 1,246 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.