LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 403.00 | 417.00 | 390.00 | 417.00 | 417.00 | 694 |
| 2026-04-14 | 392.00 | 404.00 | 392.00 | 403.00 | 403.00 | 8 |
| 2026-04-13 | 392.50 | 400.00 | 392.00 | 392.00 | 392.00 | 67 |
| 2026-04-10 | 391.30 | 401.20 | 391.30 | 392.50 | 392.50 | 429 |
| 2026-04-09 | 418.00 | 418.00 | 391.30 | 391.30 | 391.30 | 389 |
| 2026-04-08 | 415.00 | 418.00 | 415.00 | 418.00 | 418.00 | 25 |
| 2026-04-07 | 415.00 | 415.00 | 391.00 | 415.00 | 415.00 | 96 |
| 2026-04-06 | 390.00 | 418.95 | 390.00 | 415.00 | 415.00 | 57 |
| 2026-04-03 | 418.95 | 418.95 | 390.00 | 390.00 | 390.00 | 97 |
| 2026-04-02 | 419.00 | 419.00 | 418.90 | 418.95 | 418.95 | 118 |
| 2026-04-01 | 420.00 | 420.00 | 407.00 | 419.00 | 419.00 | 62 |
| 2026-03-31 | 424.95 | 424.95 | 405.20 | 420.00 | 420.00 | 465 |
| 2026-03-30 | 425.00 | 425.00 | 401.00 | 424.95 | 424.95 | 465 |
| 2026-03-27 | 425.00 | 425.00 | 407.00 | 425.00 | 425.00 | 82,312 |
| 2026-03-26 | 420.00 | 425.00 | 384.00 | 425.00 | 425.00 | 2,737 |
| 2026-03-25 | 386.00 | 420.00 | 363.00 | 420.00 | 420.00 | 2,043 |
| 2026-03-24 | 355.00 | 386.00 | 345.00 | 386.00 | 386.00 | 3,457 |
| 2026-03-19 | 365.00 | 366.00 | 355.00 | 355.00 | 355.00 | 355 |
| 2026-03-18 | 350.00 | 365.00 | 350.00 | 365.00 | 365.00 | 102 |
| 2026-03-17 | 343.00 | 350.50 | 343.00 | 350.00 | 350.00 | 21 |
| 2026-03-16 | 369.00 | 369.90 | 343.00 | 343.00 | 343.00 | 60 |
| 2026-03-13 | 350.00 | 369.00 | 340.50 | 369.00 | 369.00 | 2,510 |
| 2026-03-12 | 368.95 | 368.95 | 350.00 | 350.00 | 350.00 | 40 |
| 2026-03-11 | 364.00 | 368.95 | 364.00 | 368.95 | 368.95 | 220 |
| 2026-03-10 | 349.00 | 364.00 | 347.00 | 364.00 | 364.00 | 505 |
| 2026-03-09 | 330.00 | 352.90 | 330.00 | 349.00 | 349.00 | 77 |
| 2026-03-06 | 320.95 | 353.00 | 320.95 | 330.00 | 330.00 | 1,047 |
| 2026-03-05 | 291.80 | 320.95 | 291.80 | 320.95 | 320.95 | 40 |
| 2026-03-04 | 324.20 | 324.20 | 291.80 | 291.80 | 291.80 | 697 |
| 2026-03-03 | 360.00 | 360.00 | 324.20 | 324.20 | 324.20 | 155 |
| 2026-03-02 | 365.00 | 365.00 | 350.00 | 360.00 | 360.00 | 166 |
| 2026-02-27 | 360.00 | 365.00 | 360.00 | 365.00 | 365.00 | 687 |
| 2026-02-26 | 362.85 | 362.85 | 336.00 | 360.00 | 360.00 | 19 |
| 2026-02-25 | 360.00 | 363.00 | 360.00 | 362.85 | 362.85 | 311 |
| 2026-02-24 | 350.00 | 360.00 | 334.00 | 360.00 | 360.00 | 70 |
| 2026-02-23 | 337.00 | 350.00 | 337.00 | 350.00 | 350.00 | 3 |
| 2026-02-20 | 332.00 | 365.00 | 332.00 | 337.00 | 337.00 | 244 |
| 2026-02-19 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-02-18 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-02-17 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0 |
| 2026-02-16 | 340.00 | 359.90 | 331.00 | 332.00 | 332.00 | 131 |
| 2026-02-13 | 355.00 | 355.00 | 340.00 | 340.00 | 340.00 | 3,291 |
| 2026-02-12 | 343.00 | 355.00 | 343.00 | 355.00 | 355.00 | 24 |
| 2026-02-11 | 340.00 | 343.00 | 340.00 | 343.00 | 343.00 | 7 |
| 2026-02-10 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 3 |
| 2026-02-09 | 340.50 | 340.50 | 340.00 | 340.00 | 340.00 | 31 |
| 2026-02-06 | 347.50 | 347.50 | 320.00 | 344.95 | 344.95 | 297 |
| 2026-02-05 | 340.00 | 347.50 | 335.05 | 347.50 | 347.50 | 17,008 |
| 2026-02-04 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 53 |
| 2026-02-03 | 340.00 | 340.00 | 331.00 | 340.00 | 340.00 | 6 |
| 2026-02-02 | 343.00 | 343.00 | 340.00 | 340.00 | 340.00 | 10 |
| 2026-01-30 | 343.50 | 343.50 | 343.00 | 343.00 | 343.00 | 63 |
| 2026-01-29 | 340.10 | 373.00 | 340.10 | 343.50 | 343.50 | 57 |
| 2026-01-28 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | 18 |
| 2026-01-27 | 340.00 | 341.00 | 340.00 | 340.10 | 340.10 | 80 |
| 2026-01-26 | 365.00 | 365.00 | 340.00 | 340.00 | 340.00 | 118 |
| 2026-01-23 | 363.00 | 370.00 | 363.00 | 365.00 | 365.00 | 64 |
| 2026-01-22 | 361.35 | 363.05 | 361.35 | 363.00 | 363.00 | 20 |
| 2026-01-21 | 378.50 | 378.50 | 361.35 | 361.35 | 361.35 | 29 |
| 2026-01-20 | 361.10 | 378.50 | 361.10 | 378.50 | 378.50 | 51 |
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.