LESS S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-01	0.356	0.366	0.350	0.353	0.353	314,149
2023-08-31	0.362	0.388	0.350	0.355	0.355	427,324
2023-08-30	0.395	0.395	0.350	0.358	0.358	1,452,019
2023-08-29	0.421	0.421	0.398	0.404	0.404	738,515
2023-08-28	0.431	0.440	0.413	0.418	0.418	123,317
2023-08-25	0.432	0.432	0.413	0.421	0.421	86,703
2023-08-24	0.427	0.437	0.418	0.431	0.431	174,461
2023-08-23	0.465	0.465	0.419	0.427	0.427	410,537
2023-08-22	0.454	0.467	0.443	0.455	0.455	303,873
2023-08-21	0.449	0.451	0.435	0.449	0.449	38,966
2023-08-18	0.448	0.452	0.410	0.449	0.449	425,452
2023-08-17	0.450	0.469	0.431	0.440	0.440	503,248
2023-08-16	0.470	0.483	0.446	0.456	0.456	635,628
2023-08-14	0.471	0.499	0.457	0.466	0.466	820,286
2023-08-11	0.500	0.508	0.466	0.471	0.471	495,359
2023-08-10	0.540	0.542	0.490	0.500	0.500	882,588
2023-08-09	0.600	0.600	0.526	0.540	0.540	1,588,917
2023-08-08	0.495	0.495	0.480	0.488	0.488	65,728
2023-08-07	0.510	0.510	0.485	0.495	0.495	74,160
2023-08-04	0.506	0.510	0.497	0.510	0.510	51,160
2023-08-03	0.512	0.512	0.489	0.500	0.500	18,173
2023-08-02	0.512	0.512	0.480	0.500	0.500	208,606
2023-08-01	0.510	0.512	0.500	0.512	0.512	262,026
2023-07-31	0.550	0.550	0.495	0.506	0.506	674,053
2023-07-28	0.540	0.560	0.540	0.540	0.540	91,046
2023-07-27	0.548	0.550	0.510	0.540	0.540	269,941
2023-07-26	0.544	0.550	0.540	0.540	0.540	102,026
2023-07-25	0.550	0.578	0.540	0.550	0.550	75,806
2023-07-24	0.580	0.584	0.540	0.550	0.550	229,515
2023-07-21	0.592	0.592	0.560	0.584	0.584	49,901
2023-07-20	0.594	0.610	0.574	0.574	0.574	113,588
2023-07-19	0.582	0.598	0.572	0.594	0.594	33,993
2023-07-18	0.600	0.600	0.570	0.580	0.580	76,826
2023-07-17	0.604	0.606	0.580	0.600	0.600	144,185
2023-07-14	0.610	0.610	0.590	0.590	0.590	72,467
2023-07-13	0.618	0.618	0.598	0.598	0.598	18,804
2023-07-12	0.598	0.618	0.598	0.618	0.618	49,196
2023-07-11	0.602	0.602	0.566	0.594	0.594	16,658
2023-07-10	0.588	0.606	0.576	0.606	0.606	15,114
2023-07-07	0.592	0.592	0.560	0.592	0.592	9,390
2023-07-06	0.578	0.592	0.578	0.592	0.592	1,209
2023-07-05	0.600	0.600	0.566	0.580	0.580	30,638
2023-07-04	0.600	0.600	0.580	0.600	0.600	4,425
2023-07-03	0.590	0.600	0.570	0.600	0.600	66,989
2023-06-30	0.590	0.598	0.570	0.592	0.592	38,765
2023-06-29	0.580	0.584	0.570	0.584	0.584	24,322
2023-06-28	0.596	0.600	0.578	0.582	0.582	77,045
2023-06-27	0.576	0.604	0.576	0.580	0.580	26,497
2023-06-26	0.596	0.604	0.576	0.576	0.576	80,523
2023-06-23	0.600	0.604	0.570	0.596	0.596	112,805
2023-06-22	0.680	0.680	0.594	0.602	0.602	371,215
2023-06-21	0.720	0.720	0.650	0.650	0.650	131,994
2023-06-20	0.690	0.730	0.664	0.716	0.716	145,873
2023-06-19	0.620	0.682	0.612	0.680	0.680	270,161
2023-06-16	0.640	0.640	0.610	0.620	0.620	49,715
2023-06-15	0.620	0.650	0.600	0.640	0.640	86,012
2023-06-14	0.620	0.620	0.592	0.618	0.618	31,920
2023-06-13	0.630	0.640	0.604	0.604	0.604	54,546
2023-06-12	0.688	0.690	0.612	0.648	0.648	336,087
2023-06-09	0.690	0.720	0.670	0.682	0.682	328,668

← NewerPage 14 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.