LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 70 |
| 2025-04-23 | 280.10 | 280.10 | 280.00 | 280.00 | 280.00 | 109 |
| 2025-04-22 | 282.00 | 282.00 | 280.10 | 280.10 | 280.10 | 55 |
| 2025-04-21 | 280.00 | 282.00 | 280.00 | 282.00 | 282.00 | 58 |
| 2025-04-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-17 | 280.05 | 287.95 | 280.00 | 280.00 | 280.00 | 27 |
| 2025-04-16 | 280.05 | 280.05 | 280.05 | 280.05 | 280.05 | 0 |
| 2025-04-15 | 280.00 | 280.05 | 280.00 | 280.05 | 280.05 | 2 |
| 2025-04-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 100 |
| 2025-04-11 | 280.00 | 280.50 | 280.00 | 280.00 | 280.00 | 461 |
| 2025-04-10 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-04-09 | 280.00 | 290.00 | 280.00 | 280.00 | 280.00 | 97 |
| 2025-04-08 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 751 |
| 2025-04-07 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 328 |
| 2025-04-04 | 280.00 | 285.00 | 280.00 | 280.00 | 280.00 | 502 |
| 2025-04-03 | 285.00 | 285.00 | 280.00 | 280.00 | 280.00 | 423 |
| 2025-04-02 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | 39 |
| 2025-03-28 | 300.00 | 300.00 | 280.00 | 290.00 | 290.00 | 4,102 |
| 2025-03-27 | 290.00 | 300.00 | 279.10 | 300.00 | 300.00 | 506 |
| 2025-03-26 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 110 |
| 2025-03-25 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-03-24 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 0 |
| 2025-03-21 | 278.90 | 290.00 | 278.90 | 290.00 | 290.00 | 3,936 |
| 2025-03-20 | 278.90 | 278.90 | 278.90 | 278.90 | 278.90 | 0 |
| 2025-03-19 | 275.00 | 279.00 | 267.00 | 278.90 | 278.90 | 320 |
| 2025-03-18 | 279.50 | 279.50 | 275.00 | 275.00 | 275.00 | 20 |
| 2025-03-17 | 265.10 | 279.50 | 265.10 | 279.50 | 279.50 | 327 |
| 2025-03-14 | 270.00 | 270.00 | 265.10 | 265.10 | 265.10 | 109 |
| 2025-03-13 | 270.00 | 279.50 | 270.00 | 270.00 | 270.00 | 22 |
| 2025-03-12 | 279.70 | 279.70 | 270.00 | 270.00 | 270.00 | 7 |
| 2025-03-11 | 279.50 | 279.70 | 277.00 | 279.70 | 279.70 | 105 |
| 2025-03-10 | 266.00 | 279.50 | 266.00 | 279.50 | 279.50 | 80 |
| 2025-03-07 | 266.10 | 266.10 | 266.00 | 266.00 | 266.00 | 134 |
| 2025-03-06 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | 0 |
| 2025-03-05 | 266.10 | 266.10 | 266.00 | 266.10 | 266.10 | 171 |
| 2025-03-04 | 266.10 | 266.10 | 266.10 | 266.10 | 266.10 | 40 |
| 2025-03-03 | 268.00 | 268.00 | 266.10 | 266.10 | 266.10 | 113 |
| 2025-02-28 | 267.00 | 275.00 | 267.00 | 268.00 | 268.00 | 114 |
| 2025-02-27 | 273.00 | 273.00 | 265.05 | 267.00 | 267.00 | 171 |
| 2025-02-26 | 277.15 | 278.00 | 265.00 | 273.00 | 273.00 | 385 |
| 2025-02-25 | 280.00 | 280.00 | 277.15 | 277.15 | 277.15 | 1 |
| 2025-02-24 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-02-21 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2025-02-20 | 280.00 | 280.00 | 277.10 | 280.00 | 280.00 | 35 |
| 2025-02-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 9 |
| 2025-02-18 | 280.05 | 280.05 | 280.00 | 280.00 | 280.00 | 100 |
| 2025-02-17 | 280.00 | 284.45 | 280.00 | 280.05 | 280.05 | 3 |
| 2025-02-14 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 21 |
| 2025-02-13 | 280.00 | 280.10 | 280.00 | 280.00 | 280.00 | 88 |
| 2025-02-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2,185 |
| 2025-02-11 | 280.05 | 280.20 | 280.00 | 280.00 | 280.00 | 204 |
| 2025-02-10 | 280.00 | 285.00 | 280.00 | 280.05 | 280.05 | 41 |
| 2025-02-07 | 277.20 | 280.00 | 277.20 | 280.00 | 280.00 | 1,103 |
| 2025-02-06 | 284.00 | 284.00 | 277.20 | 277.20 | 277.20 | 111 |
| 2025-02-05 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | 1,101 |
| 2025-02-04 | 280.00 | 281.00 | 280.00 | 280.00 | 280.00 | 1,045 |
| 2025-02-03 | 280.00 | 288.00 | 280.00 | 280.00 | 280.00 | 2,143 |
| 2025-01-31 | 280.50 | 280.50 | 279.90 | 280.00 | 280.00 | 2,015 |
| 2025-01-30 | 280.00 | 280.50 | 280.00 | 280.50 | 280.50 | 50 |
| 2025-01-29 | 280.00 | 280.00 | 275.65 | 280.00 | 280.00 | 2,015 |
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.