LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | 40 |
| 2025-10-20 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | 0 |
| 2025-10-17 | 299.95 | 299.95 | 299.95 | 299.95 | 299.95 | 0 |
| 2025-10-16 | 299.85 | 299.95 | 288.00 | 299.95 | 299.95 | 128 |
| 2025-10-15 | 300.00 | 300.00 | 286.05 | 299.85 | 299.85 | 72 |
| 2025-10-14 | 299.95 | 300.00 | 285.05 | 300.00 | 300.00 | 145 |
| 2025-10-13 | 300.00 | 300.00 | 299.95 | 299.95 | 299.95 | 40 |
| 2025-10-10 | 290.00 | 300.00 | 290.00 | 300.00 | 300.00 | 150 |
| 2025-10-09 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 596 |
| 2025-10-08 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 500 |
| 2025-10-07 | 308.90 | 308.90 | 305.00 | 305.00 | 305.00 | 500 |
| 2025-10-06 | 294.30 | 318.70 | 291.10 | 308.90 | 308.90 | 455 |
| 2025-10-03 | 300.00 | 319.80 | 292.40 | 294.30 | 294.30 | 707 |
| 2025-10-02 | 318.95 | 318.95 | 291.15 | 300.00 | 300.00 | 1,024 |
| 2025-10-01 | 330.00 | 330.00 | 303.05 | 318.95 | 318.95 | 382 |
| 2025-09-30 | 325.00 | 330.00 | 292.55 | 330.00 | 330.00 | 4,909 |
| 2025-09-29 | 325.00 | 325.00 | 293.00 | 325.00 | 325.00 | 896 |
| 2025-09-26 | 300.00 | 325.00 | 291.00 | 325.00 | 325.00 | 6,102 |
| 2025-09-25 | 285.00 | 300.00 | 285.00 | 300.00 | 300.00 | 2,138 |
| 2025-09-24 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 1,000 |
| 2025-09-23 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2025-09-22 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2025-09-19 | 281.80 | 285.00 | 272.00 | 285.00 | 285.00 | 2,104 |
| 2025-09-18 | 283.00 | 289.50 | 272.00 | 281.80 | 281.80 | 246 |
| 2025-09-17 | 280.00 | 284.00 | 280.00 | 283.00 | 283.00 | 66 |
| 2025-09-16 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 45 |
| 2025-09-15 | 275.00 | 282.90 | 270.00 | 270.00 | 270.00 | 1,052 |
| 2025-09-12 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 216 |
| 2025-09-11 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 99 |
| 2025-09-10 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-09-09 | 282.00 | 282.00 | 273.00 | 280.00 | 280.00 | 774 |
| 2025-09-08 | 280.50 | 287.00 | 280.50 | 282.00 | 282.00 | 2,170 |
| 2025-09-04 | 281.90 | 282.00 | 280.50 | 280.50 | 280.50 | 431 |
| 2025-09-03 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | 0 |
| 2025-09-02 | 282.05 | 282.05 | 281.00 | 281.90 | 281.90 | 828 |
| 2025-09-01 | 300.00 | 300.00 | 282.05 | 282.05 | 282.05 | 142 |
| 2025-08-29 | 285.00 | 300.00 | 283.00 | 300.00 | 300.00 | 2,445 |
| 2025-08-28 | 282.00 | 286.00 | 282.00 | 285.00 | 285.00 | 2,168 |
| 2025-08-27 | 281.10 | 282.00 | 281.10 | 282.00 | 282.00 | 60 |
| 2025-08-26 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | 0 |
| 2025-08-25 | 281.10 | 281.10 | 281.10 | 281.10 | 281.10 | 0 |
| 2025-08-22 | 282.00 | 282.00 | 281.10 | 281.10 | 281.10 | 2 |
| 2025-08-19 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | 20 |
| 2025-08-18 | 300.00 | 300.00 | 285.00 | 285.00 | 285.00 | 197 |
| 2025-08-15 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 2,150 |
| 2025-08-13 | 285.00 | 285.00 | 279.90 | 280.00 | 280.00 | 2,555 |
| 2025-08-12 | 284.00 | 285.00 | 283.95 | 285.00 | 285.00 | 63 |
| 2025-08-11 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 14 |
| 2025-08-08 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2025-08-07 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2025-08-06 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2025-08-05 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2025-08-04 | 279.00 | 285.00 | 279.00 | 285.00 | 285.00 | 2 |
| 2025-08-01 | 283.95 | 290.00 | 279.00 | 279.00 | 279.00 | 74 |
| 2025-07-31 | 281.00 | 283.95 | 280.00 | 283.95 | 283.95 | 41 |
| 2025-07-29 | 280.00 | 281.00 | 280.00 | 281.00 | 281.00 | 10 |
| 2025-07-28 | 285.00 | 285.00 | 279.00 | 280.00 | 280.00 | 159 |
| 2025-07-25 | 279.05 | 285.00 | 279.05 | 285.00 | 285.00 | 410 |
| 2025-07-24 | 278.00 | 283.90 | 278.00 | 279.05 | 279.05 | 36 |
| 2025-07-23 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 0 |
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.