LESS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.538	0.587	0.525	0.553	0.553	447,302
2022-12-12	0.549	0.580	0.496	0.560	0.560	518,088
2022-12-09	0.535	0.610	0.535	0.549	0.549	654,520
2022-12-08	0.570	0.645	0.514	0.535	0.535	2,035,292
2022-12-07	0.460	0.550	0.440	0.550	0.550	1,922,483
2022-12-06	0.320	0.406	0.320	0.406	0.406	404,600
2022-12-05	0.346	0.350	0.300	0.320	0.320	428,570
2022-12-02	0.385	0.396	0.326	0.346	0.346	289,248
2022-12-01	0.377	0.385	0.364	0.385	0.385	83,386
2022-11-30	0.377	0.385	0.340	0.378	0.378	295,020
2022-11-29	0.382	0.382	0.360	0.377	0.377	112,557
2022-11-28	0.400	0.408	0.326	0.378	0.378	632,299
2022-11-25	0.440	0.449	0.390	0.408	0.408	316,523
2022-11-24	0.467	0.479	0.421	0.438	0.438	295,790
2022-11-23	0.454	0.480	0.446	0.467	0.467	106,320
2022-11-22	0.470	0.483	0.460	0.480	0.480	33,606
2022-11-21	0.510	0.510	0.459	0.460	0.460	119,599
2022-11-18	0.507	0.510	0.490	0.490	0.490	54,817
2022-11-17	0.509	0.510	0.492	0.504	0.504	9,582
2022-11-16	0.502	0.510	0.485	0.510	0.510	12,460
2022-11-15	0.509	0.518	0.494	0.502	0.502	22,325
2022-11-14	0.508	0.521	0.480	0.514	0.514	163,494
2022-11-10	0.499	0.510	0.486	0.508	0.508	31,333
2022-11-09	0.507	0.508	0.490	0.490	0.490	31,317
2022-11-08	0.548	0.549	0.490	0.507	0.507	157,016
2022-11-07	0.578	0.579	0.525	0.548	0.548	105,783
2022-11-04	0.539	0.578	0.529	0.578	0.578	114,713
2022-11-03	0.525	0.537	0.502	0.533	0.533	20,992
2022-11-02	0.527	0.527	0.498	0.525	0.525	26,112
2022-10-31	0.493	0.529	0.480	0.500	0.500	67,227
2022-10-28	0.495	0.495	0.461	0.493	0.493	2,856
2022-10-27	0.497	0.497	0.456	0.489	0.489	160,726
2022-10-26	0.495	0.496	0.460	0.491	0.491	34,913
2022-10-25	0.465	0.476	0.450	0.475	0.475	61,944
2022-10-24	0.468	0.469	0.432	0.433	0.433	20,376
2022-10-21	0.528	0.535	0.428	0.468	0.468	245,332
2022-10-20	0.484	0.531	0.484	0.510	0.510	67,127
2022-10-19	0.506	0.506	0.484	0.484	0.484	5,565
2022-10-18	0.490	0.515	0.487	0.500	0.500	60,888
2022-10-17	0.537	0.537	0.490	0.490	0.490	140,851
2022-10-14	0.570	0.571	0.536	0.560	0.560	30,217
2022-10-13	0.570	0.570	0.550	0.570	0.570	21,222
2022-10-12	0.560	0.576	0.550	0.570	0.570	26,131
2022-10-11	0.590	0.610	0.550	0.577	0.577	92,185
2022-10-10	0.625	0.625	0.574	0.599	0.599	198,278
2022-10-07	0.572	0.670	0.572	0.615	0.615	189,806
2022-10-06	0.547	0.630	0.547	0.599	0.599	143,610
2022-10-05	0.600	0.601	0.536	0.536	0.536	343,068
2022-10-04	0.656	0.656	0.594	0.600	0.600	114,764
2022-10-03	0.670	0.670	0.608	0.656	0.656	131,249
2022-09-30	0.749	0.749	0.673	0.673	0.673	55,649
2022-09-29	0.797	0.797	0.750	0.750	0.750	17,749
2022-09-28	0.820	0.831	0.760	0.798	0.798	66,842
2022-09-27	0.864	0.865	0.796	0.831	0.831	74,615
2022-09-26	0.959	0.961	0.864	0.873	0.873	95,299
2022-09-23	0.932	0.960	0.932	0.960	0.960	13,723
2022-09-22	0.952	0.953	0.932	0.953	0.953	25,150
2022-09-21	0.960	0.960	0.930	0.953	0.953	20,766
2022-09-20	1.010	1.014	0.960	0.978	0.978	41,246
2022-09-19	0.977	1.014	0.977	1.012	1.012	25,828

← NewerPage 17 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.