LESS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	2.250	2.440	2.250	2.350	2.350	75,800
2021-12-28	2.330	2.390	2.220	2.230	2.230	220,865
2021-12-27	2.730	2.730	2.400	2.400	2.400	176,189
2021-12-23	2.800	2.800	2.680	2.710	2.710	24,224
2021-12-22	2.840	2.850	2.730	2.760	2.760	31,039
2021-12-21	2.860	2.890	2.830	2.830	2.830	31,104
2021-12-20	2.880	2.880	2.640	2.870	2.870	60,813
2021-12-17	2.840	2.900	2.800	2.870	2.870	55,097
2021-12-16	2.880	2.950	2.790	2.830	2.830	106,706
2021-12-15	2.760	2.760	2.600	2.690	2.690	38,612
2021-12-14	2.770	2.810	2.680	2.730	2.730	37,518
2021-12-13	2.770	2.810	2.670	2.790	2.790	66,494
2021-12-10	2.730	2.790	2.730	2.730	2.730	29,873
2021-12-09	2.730	2.790	2.730	2.730	2.730	20,250
2021-12-08	2.750	2.790	2.710	2.730	2.730	33,631
2021-12-07	2.700	2.760	2.650	2.760	2.760	42,061
2021-12-06	2.870	2.870	2.590	2.610	2.610	148,534
2021-12-03	2.730	3.000	2.670	2.880	2.880	280,317
2021-12-02	2.600	2.700	2.500	2.620	2.620	127,127
2021-12-01	2.660	2.690	2.540	2.610	2.610	73,822
2021-11-30	2.650	2.770	2.500	2.650	2.650	126,020
2021-11-29	2.880	2.880	2.500	2.570	2.570	338,903
2021-11-26	2.920	3.020	2.840	2.860	2.860	240,507
2021-11-25	3.240	3.240	2.760	3.150	3.150	558,226
2021-11-24	3.300	3.390	3.120	3.170	3.170	109,873
2021-11-23	3.790	3.790	3.300	3.310	3.310	428,841
2021-11-22	4.250	4.400	3.830	3.860	3.860	242,046
2021-11-19	4.410	4.460	4.160	4.190	4.190	77,363
2021-11-18	4.400	4.470	4.300	4.400	4.400	95,696
2021-11-17	4.420	4.420	4.290	4.300	4.300	32,136
2021-11-16	4.310	4.360	4.270	4.340	4.340	21,380
2021-11-15	4.380	4.460	4.270	4.360	4.360	36,677
2021-11-12	4.230	4.390	4.220	4.340	4.340	21,550
2021-11-10	4.300	4.400	4.240	4.310	4.310	35,068
2021-11-09	4.350	4.450	4.290	4.300	4.300	38,647
2021-11-08	4.470	4.490	4.330	4.380	4.380	42,480
2021-11-05	4.350	4.650	4.250	4.470	4.470	99,189
2021-11-04	4.430	4.430	4.240	4.330	4.330	141,245
2021-11-03	4.500	4.520	4.320	4.380	4.380	74,663
2021-11-02	4.770	4.820	4.410	4.420	4.420	113,885
2021-10-29	4.850	5.100	4.650	4.760	4.760	188,390
2021-10-28	4.480	5.100	4.470	4.880	4.880	470,793
2021-10-27	4.630	4.650	4.360	4.480	4.480	60,303
2021-10-26	4.700	4.870	4.500	4.550	4.550	192,789
2021-10-25	4.290	4.570	4.220	4.570	4.570	119,604
2021-10-22	4.200	4.310	4.120	4.260	4.260	76,065
2021-10-21	4.300	4.490	4.120	4.180	4.180	172,902
2021-10-20	4.480	4.600	4.210	4.300	4.300	304,268
2021-10-19	4.710	4.740	4.500	4.540	4.540	163,524
2021-10-18	4.900	4.950	4.620	4.710	4.710	150,320
2021-10-15	4.760	5.140	4.760	4.920	4.920	211,005
2021-10-14	5.000	5.140	4.780	4.780	4.780	388,233

← NewerPage 21 of 21 · 1,252 trading days

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.