Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	2.890	2.890	2.670	2.670	2.670	1,991
2026-10-15	2.890	2.890	2.680	2.680	2.680	3,635
2026-10-14	2.800	2.800	2.750	2.760	2.760	558
2026-10-13	2.660	2.660	2.660	2.660	2.660	122
2026-10-12	2.890	2.890	2.660	2.660	2.660	4,024
2026-10-09	2.890	2.890	2.740	2.740	2.740	1,002
2026-10-08	2.650	2.780	2.650	2.660	2.660	6,153
2026-10-07	2.990	2.990	2.650	2.650	2.650	1,661
2026-10-06	2.680	2.870	2.670	2.800	2.800	26,069
2026-10-05	2.990	2.990	2.870	2.870	2.870	81
2026-10-02	2.940	2.940	2.860	2.860	2.860	71
2026-10-01	2.940	2.940	2.730	2.730	2.730	611
2026-09-30	2.920	2.920	2.700	2.760	2.760	10,083
2026-09-29	2.940	2.940	2.900	2.940	2.940	9,177
2026-09-28	3.150	3.150	2.920	2.920	2.920	5,794
2026-09-25	2.820	2.910	2.790	2.910	2.910	16,049
2026-09-24	2.620	3.000	2.620	2.830	2.830	24,482
2026-09-23	2.700	2.700	2.530	2.620	2.620	2,603
2026-09-22	2.650	2.660	2.520	2.650	2.650	1,941
2026-09-21	2.800	2.820	2.600	2.640	2.640	17,425
2026-09-18	2.800	2.900	2.800	2.900	2.900	146
2026-09-17	2.900	2.900	2.900	2.900	2.900	2
2026-09-16	2.900	2.920	2.800	2.900	2.900	38,245
2026-09-15	2.900	2.900	2.830	2.900	2.900	3,117
2026-09-14	3.020	3.020	2.900	2.900	2.900	29,390
2026-09-11	2.880	2.930	2.880	2.900	2.900	22,715
2026-09-10	2.880	3.140	2.880	2.880	2.880	30,096
2026-09-09	2.810	2.880	2.710	2.770	2.770	11,832
2026-09-08	2.810	2.810	2.810	2.810	2.810	172
2026-09-07	2.740	2.810	2.710	2.810	2.810	4,145
2026-09-04	2.660	2.720	2.650	2.710	2.710	25,940
2026-09-03	2.630	2.640	2.630	2.640	2.640	3,001
2026-09-02	2.530	2.530	2.530	2.530	2.530	39
2026-09-01	2.530	2.630	2.530	2.530	2.530	3,109
2026-08-31	2.700	2.700	2.560	2.570	2.570	18,196
2026-08-28	2.700	2.700	2.630	2.630	2.630	7,881
2026-08-27	2.760	2.760	2.760	2.760	2.760	362
2026-08-26	2.760	2.760	2.640	2.750	2.750	6,944
2026-08-25	2.690	2.750	2.660	2.660	2.660	18,231
2026-08-24	2.740	2.740	2.600	2.700	2.700	15,910
2026-08-21	2.700	2.700	2.650	2.650	2.650	5,005
2026-08-20	2.780	2.780	2.660	2.660	2.660	8,217
2026-08-19	2.780	2.780	2.660	2.700	2.700	10,492
2026-08-18	2.750	2.780	2.620	2.780	2.780	11,486
2026-08-17	2.780	2.780	2.690	2.690	2.690	4,502
2026-08-14	2.780	2.780	2.780	2.780	2.780	2
2026-08-13	2.730	2.790	2.620	2.720	2.720	30,438
2026-08-12	2.630	2.760	2.630	2.760	2.760	1,343
2026-08-11	2.690	2.690	2.670	2.670	2.670	2,195
2026-08-10	2.860	2.860	2.690	2.700	2.700	15,045
2026-08-07	2.820	2.820	2.750	2.750	2.750	3,904
2026-08-06	2.860	2.860	2.760	2.760	2.760	502
2026-08-05	2.860	2.860	2.750	2.750	2.750	882
2026-08-04	2.790	2.860	2.770	2.770	2.770	3,310
2026-08-03	2.800	2.800	2.780	2.790	2.790	8,755
2026-07-31	2.810	2.880	2.790	2.870	2.870	24,893
2026-07-30	2.690	2.860	2.600	2.780	2.780	49,908
2026-07-29	2.580	2.760	2.570	2.660	2.660	10,997
2026-07-28	2.760	2.760	2.630	2.630	2.630	3,008
2026-07-27	2.660	2.720	2.650	2.650	2.650	8,450

Page 1 of 3 · 128 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.