LESS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	1.478	1.488	1.460	1.470	1.470	1,491
2022-06-22	1.394	1.480	1.394	1.462	1.462	2,890
2022-06-21	1.460	1.460	1.384	1.450	1.450	4,739
2022-06-20	1.464	1.466	1.382	1.466	1.466	5,048
2022-06-17	1.478	1.478	1.430	1.466	1.466	7,955
2022-06-15	1.434	1.448	1.420	1.430	1.430	7,727
2022-06-14	1.356	1.530	1.330	1.420	1.420	38,216
2022-06-13	1.250	1.400	1.250	1.308	1.308	29,335
2022-06-10	1.336	1.370	1.240	1.278	1.278	13,595
2022-06-09	1.340	1.346	1.284	1.300	1.300	4,750
2022-06-08	1.376	1.376	1.312	1.316	1.316	7,678
2022-06-07	1.382	1.394	1.320	1.328	1.328	39,941
2022-06-06	1.412	1.422	1.372	1.382	1.382	31,566
2022-06-03	1.478	1.490	1.438	1.464	1.464	27,871
2022-06-02	1.540	1.612	1.440	1.460	1.460	286,458
2022-06-01	1.726	1.800	1.620	1.658	1.658	44,628
2022-05-31	1.808	1.840	1.668	1.728	1.728	45,337
2022-05-30	1.836	1.836	1.802	1.824	1.824	5,288
2022-05-27	1.820	1.876	1.800	1.840	1.840	8,514
2022-05-26	1.874	1.896	1.802	1.876	1.876	4,565
2022-05-25	1.886	1.920	1.772	1.898	1.898	22,601
2022-05-24	1.906	1.930	1.886	1.886	1.886	4,438
2022-05-23	1.962	1.970	1.880	1.880	1.880	11,970
2022-05-20	1.898	1.970	1.894	1.920	1.920	15,820
2022-05-19	1.882	1.900	1.850	1.900	1.900	15,598
2022-05-18	1.944	1.948	1.900	1.900	1.900	11,156
2022-05-17	1.992	2.000	1.864	1.940	1.940	35,751
2022-05-16	1.998	2.000	1.956	1.994	1.994	71,214
2022-05-13	1.962	1.998	1.948	1.990	1.990	1,846
2022-05-12	1.998	1.998	1.900	1.920	1.920	29,005
2022-05-11	1.980	1.980	1.910	1.980	1.980	1,640
2022-05-10	1.994	2.000	1.960	1.980	1.980	12,241
2022-05-09	2.015	2.050	1.920	1.998	1.998	12,444
2022-05-06	2.030	2.045	1.982	2.020	2.020	9,965
2022-05-05	2.055	2.055	1.932	2.000	2.000	22,731
2022-05-04	2.055	2.060	1.992	2.060	2.060	7,391
2022-05-02	2.050	2.060	1.990	2.035	2.035	8,125
2022-04-29	2.040	2.040	1.990	2.040	2.040	6,668
2022-04-28	2.060	2.060	1.990	2.000	2.000	24,788
2022-04-27	2.055	2.060	1.988	2.000	2.000	25,464
2022-04-26	2.135	2.140	2.020	2.060	2.060	21,794
2022-04-25	2.135	2.135	2.070	2.125	2.125	5,416
2022-04-22	2.150	2.150	2.070	2.115	2.115	31,232
2022-04-21	2.200	2.200	2.130	2.180	2.180	4,407
2022-04-20	2.225	2.235	2.155	2.200	2.200	5,886
2022-04-19	2.150	2.315	2.100	2.230	2.230	30,377
2022-04-14	2.295	2.295	2.070	2.150	2.150	33,082
2022-04-13	2.270	2.360	2.270	2.280	2.280	9,705
2022-04-12	2.370	2.370	2.250	2.270	2.270	53,951
2022-04-11	2.360	2.360	2.320	2.360	2.360	5,338
2022-04-08	2.390	2.440	2.320	2.330	2.330	7,798
2022-04-07	2.450	2.500	2.320	2.400	2.400	40,064
2022-04-06	2.460	2.460	2.330	2.420	2.420	24,864
2022-04-05	2.490	2.490	2.410	2.460	2.460	21,742
2022-04-04	2.360	2.480	2.330	2.470	2.470	26,031
2022-04-01	2.440	2.440	2.360	2.400	2.400	20,381
2022-03-31	2.490	2.490	2.420	2.460	2.460	1,914
2022-03-30	2.410	2.490	2.410	2.490	2.490	7,264
2022-03-29	2.360	2.490	2.360	2.390	2.390	13,626
2022-03-28	2.460	2.540	2.410	2.500	2.500	24,331

← NewerPage 19 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.