LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 277.55 | 278.00 | 277.55 | 278.00 | 278.00 | 6 |
| 2025-07-21 | 283.90 | 285.00 | 277.55 | 277.55 | 277.55 | 50 |
| 2025-07-18 | 277.25 | 283.90 | 277.25 | 283.90 | 283.90 | 260 |
| 2025-07-17 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | 0 |
| 2025-07-16 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | 5 |
| 2025-07-15 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | 213 |
| 2025-07-14 | 277.50 | 278.00 | 277.25 | 277.25 | 277.25 | 384 |
| 2025-07-11 | 284.95 | 284.95 | 277.25 | 277.50 | 277.50 | 100 |
| 2025-07-10 | 277.25 | 284.95 | 277.25 | 284.95 | 284.95 | 40 |
| 2025-07-09 | 285.00 | 285.00 | 277.25 | 277.25 | 277.25 | 31 |
| 2025-07-08 | 277.25 | 285.00 | 277.25 | 285.00 | 285.00 | 80 |
| 2025-07-07 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | 0 |
| 2025-07-04 | 277.25 | 277.25 | 277.25 | 277.25 | 277.25 | 100 |
| 2025-07-03 | 285.00 | 285.00 | 277.00 | 277.25 | 277.25 | 746 |
| 2025-07-02 | 298.95 | 298.95 | 280.00 | 285.00 | 285.00 | 309 |
| 2025-07-01 | 300.00 | 300.00 | 280.00 | 298.95 | 298.95 | 1,055 |
| 2025-06-30 | 280.00 | 300.00 | 280.00 | 300.00 | 300.00 | 1,514 |
| 2025-06-26 | 280.00 | 280.15 | 280.00 | 280.00 | 280.00 | 452 |
| 2025-06-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 46 |
| 2025-06-24 | 273.50 | 281.00 | 273.50 | 280.00 | 280.00 | 2,601 |
| 2025-06-23 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0 |
| 2025-06-20 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 0 |
| 2025-06-19 | 273.50 | 273.50 | 273.50 | 273.50 | 273.50 | 2 |
| 2025-06-18 | 273.00 | 284.90 | 273.00 | 273.50 | 273.50 | 30 |
| 2025-06-17 | 279.00 | 279.00 | 272.15 | 273.00 | 273.00 | 919 |
| 2025-06-16 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2025-06-13 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2025-06-12 | 279.10 | 280.00 | 279.00 | 279.00 | 279.00 | 2,516 |
| 2025-06-11 | 279.00 | 279.10 | 279.00 | 279.10 | 279.10 | 2 |
| 2025-06-10 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2025-06-06 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2025-06-05 | 279.00 | 296.95 | 279.00 | 279.00 | 279.00 | 41 |
| 2025-06-04 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2025-06-03 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | 110 |
| 2025-06-02 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 40 |
| 2025-05-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-05-28 | 280.05 | 284.95 | 280.00 | 280.00 | 280.00 | 26 |
| 2025-05-27 | 285.00 | 285.00 | 280.00 | 280.05 | 280.05 | 591 |
| 2025-05-26 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 6 |
| 2025-05-23 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 110 |
| 2025-05-22 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 4 |
| 2025-05-21 | 285.00 | 285.00 | 282.00 | 282.00 | 282.00 | 100 |
| 2025-05-20 | 282.00 | 285.00 | 282.00 | 285.00 | 285.00 | 130 |
| 2025-05-19 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 0 |
| 2025-05-16 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 30 |
| 2025-05-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 109 |
| 2025-05-14 | 280.00 | 280.50 | 280.00 | 280.00 | 280.00 | 25 |
| 2025-05-13 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 638 |
| 2025-05-12 | 281.00 | 284.95 | 280.00 | 280.00 | 280.00 | 26 |
| 2025-05-09 | 281.15 | 281.15 | 281.00 | 281.00 | 281.00 | 15 |
| 2025-05-08 | 281.15 | 281.15 | 281.15 | 281.15 | 281.15 | 0 |
| 2025-05-07 | 288.00 | 288.00 | 280.00 | 281.15 | 281.15 | 103 |
| 2025-05-06 | 280.00 | 288.00 | 280.00 | 288.00 | 288.00 | 221 |
| 2025-05-05 | 284.90 | 284.90 | 280.00 | 280.00 | 280.00 | 13 |
| 2025-05-02 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 0 |
| 2025-04-30 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | 0 |
| 2025-04-29 | 280.00 | 284.90 | 280.00 | 284.90 | 284.90 | 1,011 |
| 2025-04-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-25 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 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.