LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | 0 |
| 2024-05-03 | 275.00 | 275.10 | 275.00 | 275.10 | 275.10 | 2 |
| 2024-05-02 | 275.00 | 281.90 | 275.00 | 275.00 | 275.00 | 1,074 |
| 2024-04-30 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-04-29 | 273.00 | 275.00 | 268.90 | 275.00 | 275.00 | 355 |
| 2024-04-26 | 273.60 | 273.60 | 273.00 | 273.00 | 273.00 | 21 |
| 2024-04-25 | 273.60 | 273.60 | 273.60 | 273.60 | 273.60 | 0 |
| 2024-04-24 | 268.60 | 273.60 | 268.60 | 273.60 | 273.60 | 98 |
| 2024-04-23 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | 0 |
| 2024-04-22 | 272.00 | 272.00 | 268.60 | 268.60 | 268.60 | 10 |
| 2024-04-19 | 268.60 | 272.00 | 268.60 | 272.00 | 272.00 | 32 |
| 2024-04-18 | 272.00 | 272.00 | 268.60 | 268.60 | 268.60 | 182 |
| 2024-04-17 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 237 |
| 2024-04-16 | 268.60 | 272.00 | 268.60 | 272.00 | 272.00 | 2,214 |
| 2024-04-15 | 268.60 | 272.00 | 268.60 | 268.60 | 268.60 | 1,054 |
| 2024-04-09 | 274.00 | 274.00 | 268.60 | 268.60 | 268.60 | 30 |
| 2024-04-08 | 268.60 | 274.00 | 268.60 | 274.00 | 274.00 | 10 |
| 2024-04-05 | 268.50 | 275.00 | 268.50 | 268.60 | 268.60 | 342 |
| 2024-04-04 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 0 |
| 2024-04-03 | 270.00 | 270.00 | 268.50 | 268.50 | 268.50 | 24 |
| 2024-04-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 12 |
| 2024-04-01 | 269.00 | 270.00 | 268.50 | 270.00 | 270.00 | 75 |
| 2024-03-29 | 269.00 | 269.00 | 269.00 | 269.00 | 269.00 | 0 |
| 2024-03-28 | 268.60 | 269.00 | 268.60 | 269.00 | 269.00 | 13 |
| 2024-03-27 | 268.50 | 268.60 | 268.50 | 268.60 | 268.60 | 113 |
| 2024-03-26 | 268.50 | 268.50 | 268.50 | 268.50 | 268.50 | 105 |
| 2024-03-25 | 268.30 | 268.50 | 268.30 | 268.50 | 268.50 | 389 |
| 2024-03-22 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 0 |
| 2024-03-21 | 268.30 | 268.30 | 268.30 | 268.30 | 268.30 | 0 |
| 2024-03-20 | 268.00 | 268.35 | 268.00 | 268.30 | 268.30 | 80 |
| 2024-03-19 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2024-03-18 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2024-03-15 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2024-03-14 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2024-03-13 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2024-03-12 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0 |
| 2024-03-11 | 268.00 | 282.00 | 268.00 | 268.00 | 268.00 | 605 |
| 2024-03-08 | 265.25 | 273.00 | 265.25 | 268.00 | 268.00 | 14,630 |
| 2024-03-07 | 275.00 | 275.00 | 265.25 | 265.25 | 265.25 | 2 |
| 2024-03-06 | 256.20 | 275.00 | 256.20 | 275.00 | 275.00 | 947 |
| 2024-03-05 | 273.00 | 273.00 | 256.20 | 256.20 | 256.20 | 100 |
| 2024-03-04 | 261.05 | 273.00 | 261.05 | 273.00 | 273.00 | 33 |
| 2024-03-01 | 273.50 | 273.50 | 260.50 | 261.05 | 261.05 | 28 |
| 2024-02-29 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0 |
| 2024-02-28 | 278.00 | 278.00 | 273.50 | 273.50 | 273.50 | 297 |
| 2024-02-27 | 273.50 | 278.00 | 273.50 | 278.00 | 278.00 | 2 |
| 2024-02-26 | 273.50 | 273.50 | 255.05 | 273.50 | 273.50 | 715 |
| 2024-02-23 | 273.00 | 273.50 | 272.00 | 273.50 | 273.50 | 2,050 |
| 2024-02-22 | 272.00 | 273.00 | 272.00 | 273.00 | 273.00 | 12 |
| 2024-02-21 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 5 |
| 2024-02-20 | 272.00 | 272.00 | 271.95 | 272.00 | 272.00 | 1,939 |
| 2024-02-19 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2024-02-16 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2024-02-15 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2024-02-14 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 115 |
| 2024-02-13 | 267.00 | 272.00 | 267.00 | 272.00 | 272.00 | 165 |
| 2024-02-12 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2024-02-09 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2024-02-08 | 278.00 | 278.00 | 267.00 | 267.00 | 267.00 | 274 |
| 2024-02-07 | 278.00 | 284.95 | 278.00 | 278.00 | 278.00 | 12,536 |
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.