LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 280.00 | 280.00 | 260.50 | 280.00 | 280.00 | 209 |
| 2024-07-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-07-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 153 |
| 2024-07-26 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-07-25 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 2,011 |
| 2024-07-24 | 274.95 | 285.00 | 251.10 | 285.00 | 285.00 | 173 |
| 2024-07-23 | 275.00 | 276.00 | 249.00 | 274.95 | 274.95 | 55 |
| 2024-07-22 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 42 |
| 2024-07-19 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-07-18 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-07-17 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | 2,979 |
| 2024-07-16 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 3 |
| 2024-07-15 | 276.10 | 276.10 | 275.00 | 275.00 | 275.00 | 112 |
| 2024-07-12 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 0 |
| 2024-07-11 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 0 |
| 2024-07-10 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 0 |
| 2024-07-09 | 285.00 | 285.00 | 275.00 | 276.10 | 276.10 | 202 |
| 2024-07-08 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2024-07-05 | 280.15 | 285.00 | 275.00 | 285.00 | 285.00 | 686 |
| 2024-07-04 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | 5 |
| 2024-07-03 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 8 |
| 2024-07-02 | 299.00 | 299.00 | 285.00 | 285.00 | 285.00 | 37 |
| 2024-07-01 | 300.00 | 300.00 | 299.00 | 299.00 | 299.00 | 11 |
| 2024-06-28 | 275.00 | 300.00 | 275.00 | 300.00 | 300.00 | 17,155 |
| 2024-06-27 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | 342 |
| 2024-06-26 | 275.00 | 276.00 | 275.00 | 276.00 | 276.00 | 167,766 |
| 2024-06-25 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 262 |
| 2024-06-24 | 279.50 | 279.50 | 275.00 | 275.00 | 275.00 | 100 |
| 2024-06-21 | 275.00 | 280.00 | 275.00 | 279.50 | 279.50 | 11 |
| 2024-06-20 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-06-19 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | 1 |
| 2024-06-14 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 46 |
| 2024-06-13 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 497 |
| 2024-06-12 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-06-11 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 246 |
| 2024-06-10 | 275.05 | 275.05 | 275.00 | 275.00 | 275.00 | 110 |
| 2024-06-07 | 275.00 | 275.05 | 275.00 | 275.05 | 275.05 | 112,061 |
| 2024-06-06 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | 123 |
| 2024-06-05 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2024-06-04 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2024-06-03 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 151 |
| 2024-05-31 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 329 |
| 2024-05-30 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-05-29 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 7 |
| 2024-05-28 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 52 |
| 2024-05-27 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 201 |
| 2024-05-24 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | 109 |
| 2024-05-23 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2024-05-22 | 277.00 | 277.00 | 275.00 | 277.00 | 277.00 | 31 |
| 2024-05-21 | 290.00 | 290.00 | 273.05 | 277.00 | 277.00 | 1,111 |
| 2024-05-20 | 272.00 | 299.00 | 272.00 | 290.00 | 290.00 | 598 |
| 2024-05-17 | 270.60 | 280.00 | 270.25 | 272.00 | 272.00 | 580,144 |
| 2024-05-16 | 270.05 | 280.00 | 270.05 | 270.60 | 270.60 | 206 |
| 2024-05-15 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | 0 |
| 2024-05-14 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | 0 |
| 2024-05-13 | 272.20 | 272.20 | 270.05 | 270.05 | 270.05 | 114 |
| 2024-05-10 | 275.00 | 279.00 | 271.00 | 272.20 | 272.20 | 499 |
| 2024-05-09 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-05-08 | 275.00 | 279.00 | 275.00 | 275.00 | 275.00 | 18 |
| 2024-05-07 | 275.10 | 275.15 | 275.00 | 275.00 | 275.00 | 70 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.