LESS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	0.592	0.680	0.592	0.678	0.678	756,315
2023-06-06	0.526	0.578	0.526	0.542	0.542	74,827
2023-06-05	0.542	0.556	0.526	0.528	0.528	7,434
2023-06-02	0.538	0.540	0.520	0.540	0.540	9,809
2023-06-01	0.530	0.538	0.508	0.538	0.538	7,115
2023-05-31	0.556	0.556	0.534	0.534	0.534	57,033
2023-05-30	0.536	0.580	0.534	0.548	0.548	126,687
2023-05-29	0.510	0.534	0.502	0.504	0.504	10,377
2023-05-26	0.526	0.526	0.510	0.526	0.526	7,188
2023-05-25	0.540	0.540	0.502	0.520	0.520	20,077
2023-05-24	0.542	0.542	0.522	0.540	0.540	3,104
2023-05-23	0.548	0.548	0.536	0.542	0.542	9,347
2023-05-22	0.534	0.548	0.534	0.548	0.548	13,745
2023-05-19	0.542	0.542	0.530	0.532	0.532	12,195
2023-05-18	0.550	0.550	0.530	0.534	0.534	23,910
2023-05-17	0.560	0.560	0.560	0.560	0.560	2
2023-05-16	0.560	0.560	0.548	0.558	0.558	25,795
2023-05-15	0.552	0.560	0.544	0.554	0.554	7,089
2023-05-12	0.560	0.560	0.530	0.542	0.542	44,135
2023-05-11	0.572	0.572	0.554	0.560	0.560	15,189
2023-05-10	0.566	0.572	0.556	0.572	0.572	39,221
2023-05-09	0.552	0.566	0.550	0.566	0.566	22,500
2023-05-08	0.560	0.560	0.548	0.550	0.550	9,106
2023-05-05	0.570	0.570	0.536	0.560	0.560	52,007
2023-05-04	0.558	0.574	0.550	0.570	0.570	38,102
2023-05-02	0.550	0.570	0.550	0.570	0.570	35,519
2023-04-28	0.580	0.580	0.550	0.570	0.570	49,683
2023-04-27	0.566	0.586	0.562	0.580	0.580	34,868
2023-04-26	0.602	0.606	0.550	0.562	0.562	169,147
2023-04-25	0.608	0.630	0.600	0.602	0.602	27,658
2023-04-24	0.608	0.616	0.600	0.600	0.600	100,362
2023-04-21	0.614	0.642	0.610	0.618	0.618	173,474
2023-04-20	0.614	0.614	0.606	0.610	0.610	11,872
2023-04-19	0.609	0.620	0.604	0.613	0.613	26,978
2023-04-18	0.610	0.610	0.604	0.609	0.609	44,605
2023-04-17	0.617	0.617	0.604	0.614	0.614	30,524
2023-04-14	0.614	0.617	0.601	0.601	0.601	13,710
2023-04-13	0.619	0.619	0.603	0.614	0.614	35,409
2023-04-12	0.603	0.619	0.600	0.610	0.610	35,678
2023-04-11	0.618	0.618	0.603	0.618	0.618	5,408
2023-04-06	0.617	0.618	0.601	0.618	0.618	18,294
2023-04-05	0.618	0.618	0.617	0.617	0.617	2,999
2023-04-04	0.620	0.620	0.601	0.617	0.617	4,211
2023-04-03	0.620	0.620	0.601	0.615	0.615	24,798
2023-03-31	0.620	0.620	0.605	0.615	0.615	12,057
2023-03-30	0.620	0.620	0.601	0.620	0.620	6,606
2023-03-29	0.638	0.638	0.601	0.620	0.620	12,131
2023-03-28	0.609	0.639	0.600	0.620	0.620	67,841
2023-03-27	0.620	0.620	0.601	0.609	0.609	32,417
2023-03-24	0.620	0.620	0.605	0.617	0.617	2,666
2023-03-23	0.625	0.625	0.610	0.620	0.620	5,074
2023-03-22	0.613	0.630	0.610	0.628	0.628	7,988
2023-03-21	0.620	0.641	0.611	0.629	0.629	29,064
2023-03-20	0.630	0.630	0.591	0.628	0.628	44,255
2023-03-17	0.618	0.630	0.606	0.630	0.630	44,145
2023-03-16	0.603	0.618	0.603	0.617	0.617	50,377
2023-03-15	0.605	0.605	0.590	0.603	0.603	13,364
2023-03-14	0.598	0.605	0.590	0.600	0.600	11,971
2023-03-13	0.626	0.626	0.582	0.584	0.584	70,220
2023-03-10	0.605	0.647	0.601	0.626	0.626	131,761

← NewerPage 15 of 21 · 1,252 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.