LESIEUR CRISTAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 8 |
| 2024-10-30 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 1 |
| 2024-10-29 | 275.10 | 280.00 | 275.10 | 280.00 | 280.00 | 6 |
| 2024-10-28 | 275.35 | 275.35 | 275.10 | 275.10 | 275.10 | 120 |
| 2024-10-25 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | 0 |
| 2024-10-24 | 275.35 | 275.35 | 275.35 | 275.35 | 275.35 | 0 |
| 2024-10-23 | 280.00 | 280.00 | 275.10 | 275.35 | 275.35 | 10,200 |
| 2024-10-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-10-21 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-10-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 10 |
| 2024-10-17 | 275.00 | 280.00 | 275.00 | 280.00 | 280.00 | 51 |
| 2024-10-16 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 306 |
| 2024-10-15 | 275.05 | 275.25 | 275.00 | 275.00 | 275.00 | 100 |
| 2024-10-14 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2024-10-11 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | 0 |
| 2024-10-10 | 284.95 | 284.95 | 275.05 | 275.05 | 275.05 | 1 |
| 2024-10-09 | 275.00 | 284.95 | 273.00 | 284.95 | 284.95 | 111 |
| 2024-10-08 | 275.00 | 275.05 | 275.00 | 275.00 | 275.00 | 1,130 |
| 2024-10-07 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2 |
| 2024-10-04 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 15 |
| 2024-10-03 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2024-10-02 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 0 |
| 2024-10-01 | 290.00 | 298.00 | 277.00 | 277.00 | 277.00 | 246 |
| 2024-09-30 | 275.00 | 290.00 | 275.00 | 290.00 | 290.00 | 805 |
| 2024-09-27 | 285.00 | 285.00 | 275.00 | 275.00 | 275.00 | 500 |
| 2024-09-26 | 282.00 | 285.00 | 275.00 | 285.00 | 285.00 | 123 |
| 2024-09-25 | 275.00 | 282.00 | 275.00 | 282.00 | 282.00 | 14 |
| 2024-09-24 | 282.00 | 282.00 | 275.00 | 275.00 | 275.00 | 165 |
| 2024-09-23 | 275.00 | 282.00 | 275.00 | 282.00 | 282.00 | 1 |
| 2024-09-20 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0 |
| 2024-09-19 | 275.00 | 280.00 | 275.00 | 275.00 | 275.00 | 131 |
| 2024-09-18 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 50 |
| 2024-09-13 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 147 |
| 2024-09-12 | 277.00 | 277.00 | 275.00 | 275.00 | 275.00 | 200 |
| 2024-09-11 | 284.00 | 284.00 | 277.00 | 277.00 | 277.00 | 20 |
| 2024-09-10 | 275.00 | 284.00 | 275.00 | 284.00 | 284.00 | 743 |
| 2024-09-09 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 2,500 |
| 2024-09-06 | 275.00 | 275.05 | 275.00 | 275.00 | 275.00 | 20 |
| 2024-09-05 | 270.00 | 275.00 | 270.00 | 275.00 | 275.00 | 676 |
| 2024-09-04 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | 58 |
| 2024-09-03 | 280.00 | 280.00 | 268.00 | 274.00 | 274.00 | 86 |
| 2024-09-02 | 279.00 | 280.00 | 279.00 | 280.00 | 280.00 | 20 |
| 2024-08-30 | 267.00 | 279.00 | 267.00 | 279.00 | 279.00 | 179 |
| 2024-08-29 | 266.20 | 267.00 | 266.20 | 267.00 | 267.00 | 3 |
| 2024-08-28 | 274.00 | 274.00 | 266.20 | 266.20 | 266.20 | 12 |
| 2024-08-27 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-08-26 | 279.00 | 279.00 | 274.00 | 274.00 | 274.00 | 24 |
| 2024-08-23 | 274.00 | 279.00 | 264.00 | 279.00 | 279.00 | 348 |
| 2024-08-22 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 0 |
| 2024-08-19 | 275.95 | 275.95 | 249.00 | 274.00 | 274.00 | 1,258 |
| 2024-08-16 | 280.00 | 280.00 | 260.40 | 275.95 | 275.95 | 197 |
| 2024-08-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-08-13 | 260.00 | 280.00 | 260.00 | 280.00 | 280.00 | 5,050 |
| 2024-08-12 | 268.00 | 268.00 | 260.00 | 260.00 | 260.00 | 164 |
| 2024-08-09 | 280.00 | 280.00 | 279.00 | 279.00 | 279.00 | 4 |
| 2024-08-08 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-08-07 | 280.00 | 280.00 | 278.00 | 280.00 | 280.00 | 51 |
| 2024-08-06 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0 |
| 2024-08-05 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2 |
| 2024-08-02 | 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.