LESS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-16 | 1.014 | 1.014 | 0.980 | 0.980 | 0.980 | 40,589 |
| 2022-09-15 | 1.068 | 1.074 | 0.995 | 0.995 | 0.995 | 97,525 |
| 2022-09-14 | 1.068 | 1.082 | 1.030 | 1.044 | 1.044 | 16,365 |
| 2022-09-13 | 1.076 | 1.092 | 1.036 | 1.068 | 1.068 | 45,446 |
| 2022-09-12 | 1.072 | 1.094 | 1.070 | 1.076 | 1.076 | 7,637 |
| 2022-09-09 | 1.092 | 1.100 | 1.070 | 1.072 | 1.072 | 16,099 |
| 2022-09-08 | 1.100 | 1.106 | 1.070 | 1.070 | 1.070 | 29,965 |
| 2022-09-07 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 6,360 |
| 2022-09-06 | 1.100 | 1.110 | 1.070 | 1.070 | 1.070 | 4,125 |
| 2022-09-05 | 1.102 | 1.108 | 1.052 | 1.096 | 1.096 | 5,691 |
| 2022-09-02 | 1.116 | 1.118 | 1.050 | 1.104 | 1.104 | 48,122 |
| 2022-09-01 | 1.130 | 1.130 | 1.080 | 1.120 | 1.120 | 37,060 |
| 2022-08-31 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 9,721 |
| 2022-08-30 | 1.108 | 1.160 | 1.090 | 1.138 | 1.138 | 60,476 |
| 2022-08-29 | 1.100 | 1.114 | 1.044 | 1.080 | 1.080 | 61,435 |
| 2022-08-26 | 1.146 | 1.156 | 1.092 | 1.100 | 1.100 | 62,718 |
| 2022-08-25 | 1.090 | 1.198 | 1.086 | 1.144 | 1.144 | 172,888 |
| 2022-08-24 | 1.170 | 1.178 | 1.080 | 1.090 | 1.090 | 214,870 |
| 2022-08-23 | 1.278 | 1.320 | 1.152 | 1.184 | 1.184 | 255,861 |
| 2022-08-22 | 1.418 | 1.418 | 1.280 | 1.282 | 1.282 | 74,626 |
| 2022-08-19 | 1.484 | 1.484 | 1.372 | 1.372 | 1.372 | 34,139 |
| 2022-08-18 | 1.458 | 1.516 | 1.430 | 1.468 | 1.468 | 19,837 |
| 2022-08-17 | 1.602 | 1.602 | 1.430 | 1.430 | 1.430 | 61,650 |
| 2022-08-16 | 1.588 | 1.620 | 1.570 | 1.584 | 1.584 | 12,622 |
| 2022-08-12 | 1.594 | 1.602 | 1.586 | 1.586 | 1.586 | 11,134 |
| 2022-08-11 | 1.646 | 1.750 | 1.584 | 1.600 | 1.600 | 76,248 |
| 2022-08-10 | 1.696 | 1.696 | 1.570 | 1.650 | 1.650 | 65,799 |
| 2022-08-09 | 1.690 | 1.700 | 1.668 | 1.682 | 1.682 | 13,182 |
| 2022-08-08 | 1.670 | 1.770 | 1.650 | 1.666 | 1.666 | 56,859 |
| 2022-08-05 | 2.050 | 2.070 | 1.670 | 1.670 | 1.670 | 165,057 |
| 2022-08-04 | 1.830 | 2.200 | 1.820 | 1.998 | 1.998 | 416,281 |
| 2022-08-03 | 1.360 | 1.776 | 1.354 | 1.776 | 1.776 | 162,844 |
| 2022-08-02 | 1.338 | 1.360 | 1.338 | 1.350 | 1.350 | 3,790 |
| 2022-08-01 | 1.314 | 1.350 | 1.310 | 1.340 | 1.340 | 3,140 |
| 2022-07-29 | 1.310 | 1.366 | 1.310 | 1.350 | 1.350 | 5,891 |
| 2022-07-28 | 1.362 | 1.368 | 1.354 | 1.368 | 1.368 | 204 |
| 2022-07-27 | 1.366 | 1.366 | 1.320 | 1.366 | 1.366 | 2,396 |
| 2022-07-26 | 1.366 | 1.368 | 1.326 | 1.368 | 1.368 | 320 |
| 2022-07-25 | 1.354 | 1.366 | 1.332 | 1.366 | 1.366 | 1,426 |
| 2022-07-22 | 1.360 | 1.360 | 1.330 | 1.356 | 1.356 | 94 |
| 2022-07-21 | 1.354 | 1.360 | 1.312 | 1.360 | 1.360 | 24,807 |
| 2022-07-20 | 1.282 | 1.360 | 1.282 | 1.348 | 1.348 | 4,037 |
| 2022-07-19 | 1.318 | 1.320 | 1.282 | 1.282 | 1.282 | 1,226 |
| 2022-07-18 | 1.358 | 1.358 | 1.280 | 1.320 | 1.320 | 7,415 |
| 2022-07-15 | 1.360 | 1.360 | 1.358 | 1.360 | 1.360 | 238 |
| 2022-07-14 | 1.340 | 1.366 | 1.328 | 1.366 | 1.366 | 4,025 |
| 2022-07-13 | 1.366 | 1.366 | 1.282 | 1.340 | 1.340 | 23,742 |
| 2022-07-12 | 1.348 | 1.350 | 1.320 | 1.348 | 1.348 | 2,039 |
| 2022-07-11 | 1.366 | 1.366 | 1.316 | 1.350 | 1.350 | 1,541 |
| 2022-07-08 | 1.358 | 1.360 | 1.320 | 1.356 | 1.356 | 10,677 |
| 2022-07-07 | 1.354 | 1.354 | 1.302 | 1.320 | 1.320 | 6,796 |
| 2022-07-06 | 1.350 | 1.356 | 1.310 | 1.342 | 1.342 | 9,392 |
| 2022-07-05 | 1.300 | 1.368 | 1.300 | 1.350 | 1.350 | 3,927 |
| 2022-07-04 | 1.358 | 1.358 | 1.284 | 1.310 | 1.310 | 1,030 |
| 2022-07-01 | 1.314 | 1.420 | 1.314 | 1.314 | 1.314 | 63,186 |
| 2022-06-30 | 1.486 | 1.486 | 1.460 | 1.460 | 1.460 | 1,898 |
| 2022-06-29 | 1.468 | 1.490 | 1.432 | 1.460 | 1.460 | 2,740 |
| 2022-06-28 | 1.490 | 1.490 | 1.432 | 1.468 | 1.468 | 3,666 |
| 2022-06-27 | 1.486 | 1.490 | 1.400 | 1.480 | 1.480 | 5,519 |
| 2022-06-24 | 1.486 | 1.486 | 1.402 | 1.402 | 1.402 | 723 |
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.