LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 275.40 | 288.00 | 275.40 | 280.00 | 280.00 | 159 |
| 2025-01-27 | 275.40 | 275.40 | 275.40 | 275.40 | 275.40 | 0 |
| 2025-01-24 | 280.00 | 287.95 | 275.40 | 275.40 | 275.40 | 3,067 |
| 2025-01-23 | 279.90 | 280.00 | 279.00 | 280.00 | 280.00 | 10,877 |
| 2025-01-22 | 275.55 | 279.90 | 275.30 | 279.90 | 279.90 | 24 |
| 2025-01-21 | 275.55 | 275.55 | 275.55 | 275.55 | 275.55 | 5 |
| 2025-01-20 | 275.00 | 275.55 | 275.00 | 275.55 | 275.55 | 1 |
| 2025-01-17 | 285.00 | 285.00 | 275.00 | 275.00 | 275.00 | 100 |
| 2025-01-16 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 0 |
| 2025-01-15 | 290.00 | 290.00 | 284.00 | 285.00 | 285.00 | 67 |
| 2025-01-13 | 275.10 | 290.00 | 275.10 | 290.00 | 290.00 | 101 |
| 2025-01-10 | 285.00 | 294.00 | 275.10 | 275.10 | 275.10 | 1,243 |
| 2025-01-09 | 275.10 | 293.95 | 275.10 | 285.00 | 285.00 | 190 |
| 2025-01-08 | 276.00 | 276.00 | 275.00 | 275.10 | 275.10 | 2,831 |
| 2025-01-07 | 290.00 | 290.00 | 276.00 | 276.00 | 276.00 | 15 |
| 2025-01-06 | 285.00 | 290.00 | 285.00 | 290.00 | 290.00 | 11 |
| 2025-01-03 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | 212 |
| 2025-01-02 | 300.00 | 300.00 | 290.00 | 290.00 | 290.00 | 56 |
| 2024-12-31 | 289.00 | 300.00 | 289.00 | 300.00 | 300.00 | 356 |
| 2024-12-30 | 285.00 | 298.00 | 281.50 | 289.00 | 289.00 | 94 |
| 2024-12-27 | 276.00 | 285.00 | 275.00 | 285.00 | 285.00 | 671 |
| 2024-12-26 | 279.95 | 279.95 | 275.00 | 276.00 | 276.00 | 247,748 |
| 2024-12-25 | 275.00 | 279.95 | 275.00 | 279.95 | 279.95 | 439 |
| 2024-12-24 | 280.00 | 280.00 | 275.00 | 275.00 | 275.00 | 18 |
| 2024-12-23 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-12-20 | 280.00 | 280.00 | 271.40 | 280.00 | 280.00 | 276 |
| 2024-12-19 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-12-18 | 280.00 | 280.00 | 271.15 | 280.00 | 280.00 | 900 |
| 2024-12-17 | 272.10 | 280.00 | 272.10 | 280.00 | 280.00 | 108 |
| 2024-12-16 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | 0 |
| 2024-12-13 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | 0 |
| 2024-12-12 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | 0 |
| 2024-12-11 | 272.10 | 272.10 | 272.10 | 272.10 | 272.10 | 11 |
| 2024-12-10 | 271.15 | 272.10 | 271.15 | 272.10 | 272.10 | 10 |
| 2024-12-09 | 271.15 | 271.15 | 271.15 | 271.15 | 271.15 | 0 |
| 2024-12-06 | 275.00 | 275.00 | 271.15 | 271.15 | 271.15 | 100 |
| 2024-12-05 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-12-04 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-12-03 | 275.00 | 275.00 | 270.00 | 275.00 | 275.00 | 1,280 |
| 2024-12-02 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | 15 |
| 2024-11-29 | 275.00 | 279.85 | 275.00 | 276.00 | 276.00 | 43 |
| 2024-11-28 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 182 |
| 2024-11-27 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-11-26 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 101 |
| 2024-11-25 | 275.05 | 275.05 | 275.00 | 275.00 | 275.00 | 406 |
| 2024-11-22 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2024-11-21 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2024-11-20 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2024-11-19 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2024-11-15 | 275.00 | 275.05 | 275.00 | 275.05 | 275.05 | 5 |
| 2024-11-14 | 283.90 | 283.90 | 275.00 | 275.00 | 275.00 | 196 |
| 2024-11-13 | 280.00 | 283.90 | 280.00 | 283.90 | 283.90 | 1 |
| 2024-11-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 36 |
| 2024-11-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-11-08 | 280.00 | 285.00 | 280.00 | 280.00 | 280.00 | 28 |
| 2024-11-07 | 275.05 | 280.00 | 275.05 | 280.00 | 280.00 | 2,029 |
| 2024-11-05 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2024-11-04 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2024-11-01 | 280.00 | 280.00 | 275.05 | 275.05 | 275.05 | 226 |
| 2024-10-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 8 |
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.