LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 305.50 | 324.50 | 305.50 | 308.00 | 308.00 | 216 |
| 2026-07-14 | 302.00 | 310.00 | 302.00 | 305.50 | 305.50 | 427 |
| 2026-07-13 | 330.00 | 330.00 | 298.20 | 302.00 | 302.00 | 1,718 |
| 2026-07-10 | 350.00 | 350.00 | 330.00 | 330.00 | 330.00 | 50 |
| 2026-07-09 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-08 | 350.00 | 352.00 | 350.00 | 350.00 | 350.00 | 13 |
| 2026-07-07 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-06 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-07-03 | 350.15 | 379.00 | 350.00 | 350.00 | 350.00 | 261 |
| 2026-07-02 | 370.00 | 370.00 | 350.15 | 350.15 | 350.15 | 1 |
| 2026-07-01 | 371.00 | 379.95 | 370.00 | 370.00 | 370.00 | 156 |
| 2026-06-30 | 370.00 | 371.00 | 370.00 | 371.00 | 371.00 | 110 |
| 2026-06-29 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 20 |
| 2026-06-26 | 395.00 | 420.00 | 358.00 | 370.00 | 370.00 | 6,950 |
| 2026-06-25 | 364.50 | 395.00 | 364.50 | 395.00 | 395.00 | 1,781 |
| 2026-06-24 | 361.40 | 364.50 | 361.40 | 364.50 | 364.50 | 2,668 |
| 2026-06-23 | 345.00 | 350.00 | 345.00 | 346.00 | 346.00 | 745 |
| 2026-06-22 | 345.00 | 345.00 | 317.00 | 345.00 | 345.00 | 246 |
| 2026-06-19 | 346.00 | 346.00 | 345.00 | 345.00 | 345.00 | 9 |
| 2026-06-18 | 337.00 | 346.00 | 330.00 | 346.00 | 346.00 | 7 |
| 2026-06-16 | 337.00 | 337.00 | 337.00 | 337.00 | 337.00 | 0 |
| 2026-06-15 | 331.00 | 337.00 | 331.00 | 337.00 | 337.00 | 3 |
| 2026-06-12 | 330.00 | 335.00 | 330.00 | 331.00 | 331.00 | 713 |
| 2026-06-11 | 335.00 | 345.00 | 330.00 | 330.00 | 330.00 | 105 |
| 2026-06-10 | 330.00 | 340.00 | 330.00 | 335.00 | 335.00 | 15,819 |
| 2026-06-09 | 350.00 | 350.00 | 330.00 | 330.00 | 330.00 | 61 |
| 2026-06-08 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 2 |
| 2026-06-05 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2026-06-04 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 25 |
| 2026-06-03 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 106 |
| 2026-06-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 111 |
| 2026-06-01 | 360.00 | 365.00 | 350.00 | 350.00 | 350.00 | 33 |
| 2026-05-26 | 365.00 | 365.00 | 360.00 | 360.00 | 360.00 | 13 |
| 2026-05-25 | 348.10 | 365.00 | 348.10 | 365.00 | 365.00 | 97 |
| 2026-05-22 | 363.00 | 375.00 | 348.10 | 348.10 | 348.10 | 127 |
| 2026-05-21 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 0 |
| 2026-05-20 | 360.00 | 363.00 | 357.00 | 363.00 | 363.00 | 24 |
| 2026-05-19 | 353.00 | 380.00 | 353.00 | 360.00 | 360.00 | 11 |
| 2026-05-18 | 350.00 | 378.00 | 350.00 | 353.00 | 353.00 | 145 |
| 2026-05-15 | 375.00 | 380.00 | 350.00 | 350.00 | 350.00 | 64 |
| 2026-05-14 | 373.00 | 388.95 | 373.00 | 375.00 | 375.00 | 31 |
| 2026-05-13 | 373.00 | 375.00 | 372.00 | 373.00 | 373.00 | 57 |
| 2026-05-12 | 372.55 | 373.00 | 372.55 | 373.00 | 373.00 | 30 |
| 2026-05-11 | 375.00 | 375.00 | 372.55 | 372.55 | 372.55 | 3 |
| 2026-05-08 | 374.00 | 400.00 | 374.00 | 375.00 | 375.00 | 90 |
| 2026-05-07 | 395.00 | 399.50 | 374.00 | 374.00 | 374.00 | 77 |
| 2026-05-06 | 385.00 | 395.00 | 385.00 | 395.00 | 395.00 | 238 |
| 2026-05-05 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | 900 |
| 2026-05-04 | 380.00 | 392.00 | 380.00 | 390.00 | 390.00 | 10 |
| 2026-04-30 | 373.00 | 380.00 | 373.00 | 380.00 | 380.00 | 29 |
| 2026-04-29 | 380.00 | 380.00 | 373.00 | 373.00 | 373.00 | 269 |
| 2026-04-28 | 381.00 | 393.00 | 377.00 | 380.00 | 380.00 | 59 |
| 2026-04-27 | 377.00 | 397.90 | 375.00 | 381.00 | 381.00 | 448 |
| 2026-04-24 | 389.00 | 401.95 | 372.00 | 377.00 | 377.00 | 670 |
| 2026-04-23 | 398.00 | 398.00 | 370.00 | 389.00 | 389.00 | 343 |
| 2026-04-22 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-04-21 | 416.75 | 416.75 | 398.00 | 398.00 | 398.00 | 10 |
| 2026-04-20 | 392.00 | 416.95 | 392.00 | 416.75 | 416.75 | 437 |
← NewerPage 2 of 2 · 118 trading days
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.