LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 265.00 | 265.05 | 260.00 | 260.00 | 260.00 | 627 |
| 2023-11-09 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | 100 |
| 2023-11-08 | 270.05 | 270.05 | 265.00 | 265.00 | 265.00 | 276 |
| 2023-11-07 | 270.00 | 270.05 | 270.00 | 270.05 | 270.05 | 182 |
| 2023-11-03 | 277.50 | 277.50 | 270.00 | 270.00 | 270.00 | 140 |
| 2023-11-02 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0 |
| 2023-11-01 | 277.50 | 277.50 | 277.50 | 277.50 | 277.50 | 0 |
| 2023-10-31 | 279.50 | 279.50 | 275.00 | 277.50 | 277.50 | 50 |
| 2023-10-30 | 277.95 | 279.50 | 275.00 | 279.50 | 279.50 | 6,515 |
| 2023-10-27 | 272.00 | 277.95 | 272.00 | 277.95 | 277.95 | 1 |
| 2023-10-26 | 272.00 | 278.00 | 272.00 | 272.00 | 272.00 | 17 |
| 2023-10-25 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 0 |
| 2023-10-24 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 26 |
| 2023-10-23 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 113 |
| 2023-10-20 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 292 |
| 2023-10-19 | 276.10 | 276.10 | 265.05 | 272.00 | 272.00 | 633 |
| 2023-10-18 | 276.10 | 276.10 | 276.10 | 276.10 | 276.10 | 0 |
| 2023-10-17 | 275.00 | 276.10 | 272.10 | 276.10 | 276.10 | 8 |
| 2023-10-16 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-13 | 273.50 | 275.00 | 264.10 | 275.00 | 275.00 | 21,460 |
| 2023-10-12 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0 |
| 2023-10-11 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0 |
| 2023-10-10 | 275.00 | 275.00 | 273.50 | 273.50 | 273.50 | 20,000 |
| 2023-10-09 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-10-06 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | 6 |
| 2023-10-05 | 270.00 | 277.00 | 270.00 | 277.00 | 277.00 | 10,002 |
| 2023-10-04 | 270.05 | 270.05 | 270.00 | 270.00 | 270.00 | 56,582 |
| 2023-10-03 | 270.05 | 270.05 | 270.05 | 270.05 | 270.05 | 0 |
| 2023-10-02 | 275.00 | 275.00 | 270.00 | 270.05 | 270.05 | 2,245 |
| 2023-09-27 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2023-09-26 | 275.00 | 275.00 | 261.00 | 275.00 | 275.00 | 71 |
| 2023-09-25 | 272.00 | 276.00 | 272.00 | 275.00 | 275.00 | 19 |
| 2023-09-22 | 260.00 | 272.00 | 260.00 | 272.00 | 272.00 | 9,891 |
| 2023-09-21 | 270.00 | 278.90 | 260.00 | 260.00 | 260.00 | 26 |
| 2023-09-20 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 3 |
| 2023-09-19 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 1,188 |
| 2023-09-18 | 272.00 | 275.00 | 272.00 | 275.00 | 275.00 | 40,000 |
| 2023-09-15 | 264.00 | 279.00 | 264.00 | 272.00 | 272.00 | 38,862 |
| 2023-09-14 | 250.00 | 264.00 | 250.00 | 264.00 | 264.00 | 1,044 |
| 2023-09-13 | 251.00 | 251.00 | 250.00 | 250.00 | 250.00 | 2,000 |
| 2023-09-12 | 267.00 | 267.00 | 251.00 | 251.00 | 251.00 | 200 |
| 2023-09-11 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 0 |
| 2023-09-08 | 262.00 | 267.00 | 255.00 | 267.00 | 267.00 | 18,827 |
| 2023-09-07 | 250.00 | 262.00 | 250.00 | 262.00 | 262.00 | 36,308 |
| 2023-09-06 | 257.95 | 257.95 | 250.00 | 250.00 | 250.00 | 210 |
| 2023-09-05 | 256.00 | 257.95 | 256.00 | 257.95 | 257.95 | 1 |
| 2023-09-04 | 251.00 | 256.00 | 251.00 | 256.00 | 256.00 | 3 |
| 2023-09-01 | 250.10 | 257.00 | 250.10 | 251.00 | 251.00 | 50 |
| 2023-08-31 | 250.00 | 250.10 | 250.00 | 250.10 | 250.10 | 4 |
| 2023-08-30 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-08-29 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-08-28 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-08-25 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 0 |
| 2023-08-24 | 258.00 | 258.00 | 250.00 | 250.00 | 250.00 | 50 |
| 2023-08-23 | 250.10 | 258.00 | 250.10 | 258.00 | 258.00 | 4 |
| 2023-08-22 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 0 |
| 2023-08-18 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 0 |
| 2023-08-17 | 250.10 | 250.10 | 250.10 | 250.10 | 250.10 | 0 |
| 2023-08-16 | 258.00 | 258.00 | 250.10 | 250.10 | 250.10 | 43 |
| 2023-08-15 | 250.05 | 258.00 | 250.05 | 258.00 | 258.00 | 200 |
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.