LESS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	0.608	0.608	0.594	0.603	0.603	5,523
2023-03-08	0.609	0.619	0.595	0.595	0.595	28,378
2023-03-07	0.615	0.615	0.600	0.607	0.607	28,923
2023-03-06	0.595	0.623	0.595	0.615	0.615	17,989
2023-03-03	0.610	0.623	0.600	0.610	0.610	18,022
2023-03-02	0.621	0.621	0.590	0.606	0.606	32,577
2023-03-01	0.615	0.624	0.611	0.621	0.621	6,558
2023-02-28	0.625	0.625	0.590	0.615	0.615	37,808
2023-02-27	0.630	0.630	0.602	0.615	0.615	19,515
2023-02-24	0.635	0.635	0.613	0.630	0.630	16,021
2023-02-23	0.599	0.676	0.599	0.633	0.633	312,450
2023-02-22	0.607	0.607	0.590	0.599	0.599	104,514
2023-02-21	0.611	0.611	0.590	0.608	0.608	23,557
2023-02-20	0.613	0.613	0.602	0.611	0.611	6,350
2023-02-17	0.628	0.628	0.600	0.612	0.612	49,171
2023-02-16	0.629	0.629	0.610	0.628	0.628	5,006
2023-02-15	0.611	0.630	0.600	0.630	0.630	32,825
2023-02-14	0.629	0.629	0.611	0.627	0.627	7,755
2023-02-13	0.620	0.630	0.610	0.627	0.627	76,054
2023-02-10	0.601	0.655	0.601	0.610	0.610	182,103
2023-02-09	0.651	0.668	0.602	0.623	0.623	173,770
2023-02-08	0.656	0.669	0.629	0.666	0.666	61,727
2023-02-07	0.660	0.662	0.616	0.650	0.650	95,995
2023-02-06	0.610	0.670	0.597	0.660	0.660	339,738
2023-02-03	0.634	0.645	0.581	0.608	0.608	160,076
2023-02-02	0.628	0.650	0.600	0.633	0.633	307,998
2023-02-01	0.564	0.682	0.564	0.609	0.609	1,287,289
2023-01-31	0.587	0.587	0.533	0.560	0.560	270,399
2023-01-30	0.660	0.660	0.574	0.579	0.579	567,183
2023-01-27	0.751	0.788	0.641	0.652	0.652	2,162,428
2023-01-26	0.497	0.698	0.495	0.698	0.698	1,929,789
2023-01-25	0.500	0.500	0.489	0.496	0.496	30,824
2023-01-24	0.503	0.505	0.490	0.500	0.500	49,085
2023-01-23	0.500	0.503	0.495	0.500	0.500	31,004
2023-01-20	0.505	0.505	0.487	0.500	0.500	23,102
2023-01-19	0.507	0.507	0.490	0.497	0.497	21,848
2023-01-18	0.504	0.510	0.486	0.507	0.507	72,406
2023-01-17	0.507	0.507	0.485	0.500	0.500	21,783
2023-01-16	0.500	0.510	0.500	0.507	0.507	37,415
2023-01-13	0.510	0.510	0.498	0.510	0.510	65,697
2023-01-12	0.510	0.520	0.500	0.510	0.510	117,997
2023-01-11	0.532	0.532	0.515	0.520	0.520	24,925
2023-01-10	0.539	0.539	0.525	0.532	0.532	22,213
2023-01-09	0.554	0.554	0.530	0.535	0.535	64,967
2023-01-05	0.540	0.569	0.532	0.551	0.551	121,237
2023-01-04	0.547	0.547	0.528	0.540	0.540	60,807
2023-01-03	0.540	0.547	0.537	0.547	0.547	97,307
2023-01-02	0.520	0.547	0.520	0.533	0.533	131,535
2022-12-30	0.507	0.531	0.496	0.520	0.520	189,018
2022-12-29	0.500	0.510	0.496	0.505	0.505	51,633
2022-12-28	0.509	0.511	0.492	0.493	0.493	222,100
2022-12-27	0.506	0.524	0.503	0.511	0.511	97,151
2022-12-23	0.531	0.537	0.506	0.525	0.525	105,858
2022-12-22	0.530	0.544	0.522	0.522	0.522	67,724
2022-12-21	0.529	0.551	0.522	0.537	0.537	143,009
2022-12-20	0.534	0.539	0.522	0.533	0.533	96,198
2022-12-19	0.548	0.551	0.531	0.539	0.539	73,513
2022-12-16	0.548	0.553	0.520	0.548	0.548	248,138
2022-12-15	0.565	0.574	0.544	0.555	0.555	310,417
2022-12-14	0.574	0.574	0.548	0.568	0.568	144,823

← NewerPage 16 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.