LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 276.50 | 278.00 | 276.50 | 278.00 | 278.00 | 11 |
| 2024-02-05 | 276.50 | 276.50 | 276.50 | 276.50 | 276.50 | 0 |
| 2024-02-02 | 275.00 | 276.50 | 275.00 | 276.50 | 276.50 | 135 |
| 2024-02-01 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-31 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-30 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 239 |
| 2024-01-29 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 20 |
| 2024-01-26 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-25 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-24 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-23 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 90 |
| 2024-01-22 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-01-19 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 119 |
| 2024-01-18 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 3,349 |
| 2024-01-17 | 278.65 | 278.65 | 275.00 | 275.00 | 275.00 | 20 |
| 2024-01-16 | 270.55 | 278.65 | 270.55 | 278.65 | 278.65 | 1 |
| 2024-01-15 | 270.00 | 278.70 | 270.00 | 270.55 | 270.55 | 24 |
| 2024-01-12 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4 |
| 2024-01-10 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 6 |
| 2024-01-09 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 1 |
| 2024-01-08 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 26 |
| 2024-01-05 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2024-01-04 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 110 |
| 2024-01-03 | 270.00 | 270.05 | 270.00 | 270.00 | 270.00 | 10 |
| 2024-01-02 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2023-12-29 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 673 |
| 2023-12-28 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0 |
| 2023-12-27 | 270.10 | 279.55 | 270.00 | 270.00 | 270.00 | 50 |
| 2023-12-26 | 270.00 | 270.10 | 270.00 | 270.10 | 270.10 | 807,461 |
| 2023-12-25 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 12 |
| 2023-12-22 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 662 |
| 2023-12-21 | 265.00 | 265.10 | 265.00 | 265.00 | 265.00 | 101 |
| 2023-12-20 | 265.00 | 279.55 | 265.00 | 265.00 | 265.00 | 190 |
| 2023-12-19 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-12-18 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-12-15 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 48 |
| 2023-12-14 | 265.00 | 279.90 | 265.00 | 265.00 | 265.00 | 23 |
| 2023-12-13 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 0 |
| 2023-12-12 | 270.00 | 270.00 | 265.00 | 265.00 | 265.00 | 250 |
| 2023-12-11 | 265.00 | 270.00 | 265.00 | 270.00 | 270.00 | 196 |
| 2023-12-08 | 263.25 | 265.00 | 263.25 | 265.00 | 265.00 | 84 |
| 2023-12-07 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 20 |
| 2023-12-06 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 30 |
| 2023-12-05 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 20 |
| 2023-12-04 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 0 |
| 2023-12-01 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | 10 |
| 2023-11-30 | 271.10 | 271.10 | 263.25 | 263.25 | 263.25 | 45 |
| 2023-11-29 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 96 |
| 2023-11-28 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 0 |
| 2023-11-27 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | 90 |
| 2023-11-24 | 271.10 | 280.00 | 271.10 | 271.10 | 271.10 | 235 |
| 2023-11-23 | 271.05 | 271.10 | 271.05 | 271.10 | 271.10 | 134 |
| 2023-11-22 | 271.05 | 271.05 | 271.05 | 271.05 | 271.05 | 0 |
| 2023-11-21 | 271.05 | 271.05 | 271.05 | 271.05 | 271.05 | 376,320 |
| 2023-11-20 | 271.05 | 271.25 | 271.05 | 271.05 | 271.05 | 73 |
| 2023-11-17 | 284.95 | 284.95 | 271.05 | 271.05 | 271.05 | 120 |
| 2023-11-16 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | 0 |
| 2023-11-15 | 284.95 | 284.95 | 284.95 | 284.95 | 284.95 | 0 |
| 2023-11-14 | 274.95 | 284.95 | 274.95 | 284.95 | 284.95 | 1 |
| 2023-11-13 | 260.00 | 274.95 | 260.00 | 274.95 | 274.95 | 58 |
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.