LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 355.00 | 380.00 | 355.00 | 361.10 | 361.10 | 258 |
| 2026-01-16 | 379.00 | 379.00 | 353.00 | 355.00 | 355.00 | 63 |
| 2026-01-15 | 369.00 | 379.00 | 351.00 | 379.00 | 379.00 | 828 |
| 2026-01-13 | 369.95 | 369.95 | 369.00 | 369.00 | 369.00 | 37 |
| 2026-01-12 | 351.00 | 370.00 | 351.00 | 369.95 | 369.95 | 75 |
| 2026-01-09 | 353.15 | 355.15 | 351.00 | 351.00 | 351.00 | 40 |
| 2026-01-08 | 366.00 | 366.00 | 353.15 | 353.15 | 353.15 | 179 |
| 2026-01-07 | 368.90 | 368.90 | 366.00 | 366.00 | 366.00 | 72 |
| 2026-01-06 | 351.00 | 370.00 | 351.00 | 368.90 | 368.90 | 73 |
| 2026-01-05 | 350.00 | 381.00 | 350.00 | 351.00 | 351.00 | 344 |
| 2026-01-02 | 360.00 | 379.90 | 350.00 | 350.00 | 350.00 | 297 |
| 2025-12-31 | 330.00 | 360.00 | 300.05 | 360.00 | 360.00 | 8,127 |
| 2025-12-30 | 358.00 | 358.00 | 330.00 | 330.00 | 330.00 | 144 |
| 2025-12-29 | 360.00 | 360.00 | 357.95 | 358.00 | 358.00 | 146 |
| 2025-12-26 | 344.00 | 360.00 | 344.00 | 360.00 | 360.00 | 1,232 |
| 2025-12-25 | 320.00 | 344.00 | 320.00 | 344.00 | 344.00 | 1,286 |
| 2025-12-24 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 2,210 |
| 2025-12-23 | 292.00 | 301.00 | 292.00 | 300.00 | 300.00 | 782 |
| 2025-12-22 | 286.00 | 300.00 | 286.00 | 292.00 | 292.00 | 5,052 |
| 2025-12-19 | 299.00 | 299.00 | 286.00 | 286.00 | 286.00 | 8,021 |
| 2025-12-18 | 288.05 | 299.85 | 288.05 | 299.00 | 299.00 | 75 |
| 2025-12-17 | 300.00 | 300.00 | 288.05 | 288.05 | 288.05 | 56 |
| 2025-12-16 | 289.00 | 300.00 | 289.00 | 300.00 | 300.00 | 350 |
| 2025-12-15 | 294.85 | 294.85 | 289.00 | 289.00 | 289.00 | 21 |
| 2025-12-12 | 294.90 | 294.90 | 288.00 | 294.85 | 294.85 | 736 |
| 2025-12-11 | 294.45 | 294.90 | 294.45 | 294.90 | 294.90 | 52 |
| 2025-12-10 | 294.90 | 294.90 | 294.45 | 294.45 | 294.45 | 10 |
| 2025-12-09 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0 |
| 2025-12-08 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0 |
| 2025-12-05 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0 |
| 2025-12-04 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0 |
| 2025-12-03 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | 0 |
| 2025-12-02 | 281.50 | 294.90 | 281.50 | 294.90 | 294.90 | 2 |
| 2025-12-01 | 290.00 | 290.00 | 281.50 | 281.50 | 281.50 | 21 |
| 2025-11-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-11-27 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | 300 |
| 2025-11-26 | 290.00 | 294.00 | 290.00 | 294.00 | 294.00 | 35,004 |
| 2025-11-25 | 296.60 | 296.60 | 290.00 | 290.00 | 290.00 | 54 |
| 2025-11-24 | 290.00 | 297.65 | 290.00 | 296.60 | 296.60 | 4 |
| 2025-11-21 | 290.00 | 290.05 | 290.00 | 290.00 | 290.00 | 13 |
| 2025-11-20 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 10 |
| 2025-11-19 | 290.00 | 290.10 | 290.00 | 290.00 | 290.00 | 62 |
| 2025-11-17 | 296.00 | 309.00 | 290.00 | 290.00 | 290.00 | 722 |
| 2025-11-14 | 290.00 | 298.95 | 290.00 | 296.00 | 296.00 | 240 |
| 2025-11-13 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 958 |
| 2025-11-12 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 500 |
| 2025-11-11 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 120 |
| 2025-11-10 | 295.00 | 299.30 | 290.00 | 290.00 | 290.00 | 651 |
| 2025-11-07 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 230 |
| 2025-11-05 | 295.00 | 295.00 | 290.00 | 295.00 | 295.00 | 1,366 |
| 2025-11-04 | 300.00 | 300.00 | 290.05 | 295.00 | 295.00 | 140 |
| 2025-11-03 | 299.00 | 300.00 | 291.00 | 300.00 | 300.00 | 261 |
| 2025-10-31 | 298.00 | 299.00 | 290.10 | 299.00 | 299.00 | 153 |
| 2025-10-30 | 298.90 | 298.90 | 290.00 | 298.00 | 298.00 | 2,135 |
| 2025-10-29 | 299.90 | 299.90 | 290.10 | 298.90 | 298.90 | 135 |
| 2025-10-28 | 299.90 | 299.90 | 299.90 | 299.90 | 299.90 | 0 |
| 2025-10-27 | 299.95 | 299.95 | 299.90 | 299.90 | 299.90 | 1 |
| 2025-10-24 | 299.00 | 299.95 | 291.00 | 299.95 | 299.95 | 105 |
| 2025-10-23 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2025-10-22 | 299.95 | 299.95 | 299.00 | 299.00 | 299.00 | 1 |
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.