LESS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	2.440	2.490	2.360	2.410	2.410	16,864
2022-03-24	2.470	2.560	2.390	2.480	2.480	15,316
2022-03-23	2.440	2.550	2.280	2.530	2.530	74,200
2022-03-22	2.080	2.470	2.080	2.450	2.450	86,598
2022-03-21	1.990	2.180	1.990	2.090	2.090	53,451
2022-03-18	2.020	2.020	1.925	1.980	1.980	33,159
2022-03-17	2.020	2.030	1.975	1.975	1.975	18,798
2022-03-16	2.050	2.050	2.000	2.020	2.020	14,733
2022-03-15	2.050	2.050	1.980	2.040	2.040	3,712
2022-03-14	2.010	2.050	1.980	2.040	2.040	3,830
2022-03-11	2.020	2.050	1.940	2.010	2.010	5,825
2022-03-10	2.090	2.100	1.930	1.980	1.980	20,233
2022-03-09	2.080	2.100	1.875	2.100	2.100	12,034
2022-03-08	1.790	2.090	1.790	2.020	2.020	45,049
2022-03-07	1.800	1.885	1.790	1.790	1.790	22,186
2022-03-04	2.010	2.050	1.850	1.850	1.850	46,227
2022-03-03	1.955	1.970	1.930	1.970	1.970	22,468
2022-03-02	1.900	2.010	1.860	1.970	1.970	75,060
2022-03-01	2.140	2.140	2.010	2.030	2.030	13,296
2022-02-28	2.120	2.150	2.040	2.100	2.100	36,702
2022-02-25	1.765	1.975	1.765	1.965	1.965	32,514
2022-02-24	1.990	2.000	1.790	1.790	1.790	116,286
2022-02-23	2.170	2.250	2.130	2.250	2.250	3,693
2022-02-22	2.170	2.180	2.110	2.170	2.170	10,045
2022-02-21	2.260	2.260	2.170	2.210	2.210	16,400
2022-02-18	2.120	2.180	2.100	2.160	2.160	21,131
2022-02-17	2.250	2.290	2.060	2.100	2.100	56,490
2022-02-16	2.290	2.410	2.250	2.250	2.250	88,495
2022-02-15	2.290	2.300	2.270	2.290	2.290	3,905
2022-02-14	2.300	2.310	2.250	2.300	2.300	36,725
2022-02-11	2.300	2.340	2.250	2.340	2.340	7,063
2022-02-10	2.330	2.330	2.290	2.330	2.330	1,069
2022-02-09	2.330	2.330	2.280	2.320	2.320	4,113
2022-02-08	2.340	2.340	2.270	2.340	2.340	23,502
2022-02-07	2.360	2.360	2.320	2.340	2.340	8,723
2022-02-04	2.280	2.380	2.270	2.320	2.320	31,094
2022-02-03	2.260	2.280	2.250	2.270	2.270	49,343
2022-02-02	2.210	2.250	2.170	2.250	2.250	25,352
2022-02-01	2.210	2.210	2.200	2.200	2.200	5,327
2022-01-31	2.220	2.220	2.160	2.180	2.180	9,929
2022-01-28	2.250	2.250	2.150	2.200	2.200	11,488
2022-01-27	2.260	2.260	2.220	2.250	2.250	1,923
2022-01-26	2.190	2.280	2.180	2.280	2.280	12,777
2022-01-25	2.020	2.190	1.900	2.180	2.180	78,483
2022-01-24	2.400	2.400	1.955	2.000	2.000	118,430
2022-01-21	2.550	2.550	2.350	2.390	2.390	102,182
2022-01-20	2.630	2.630	2.550	2.560	2.560	38,538
2022-01-19	2.620	2.630	2.600	2.620	2.620	25,751
2022-01-18	2.600	2.640	2.600	2.630	2.630	25,099
2022-01-17	2.620	2.690	2.600	2.600	2.600	25,684
2022-01-14	2.730	2.750	2.600	2.610	2.610	56,312
2022-01-13	2.720	2.720	2.610	2.700	2.700	22,708
2022-01-12	2.690	2.750	2.670	2.740	2.740	21,886
2022-01-11	2.670	2.800	2.600	2.740	2.740	80,299
2022-01-10	2.560	2.720	2.520	2.640	2.640	27,727
2022-01-07	2.570	2.570	2.490	2.560	2.560	33,083
2022-01-05	2.750	2.750	2.570	2.570	2.570	43,901
2022-01-04	2.670	2.750	2.590	2.750	2.750	85,041
2022-01-03	2.550	2.650	2.550	2.590	2.590	64,428
2021-12-30	2.400	2.470	2.350	2.460	2.460	42,981

← NewerPage 20 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.