Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 6,698 |
| 2024-08-20 | 1.950 | 1.950 | 1.880 | 1.880 | 1.880 | 3,257 |
| 2024-08-19 | 1.950 | 1.950 | 1.850 | 1.860 | 1.860 | 9,832 |
| 2024-08-16 | 1.950 | 1.970 | 1.920 | 1.940 | 1.940 | 17,004 |
| 2024-08-14 | 2.100 | 2.100 | 1.920 | 1.920 | 1.920 | 7,270 |
| 2024-08-13 | 1.950 | 2.060 | 1.950 | 1.960 | 1.960 | 12,687 |
| 2024-08-12 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 10 |
| 2024-08-09 | 1.930 | 1.950 | 1.860 | 1.950 | 1.950 | 47,672 |
| 2024-08-08 | 1.920 | 1.920 | 1.820 | 1.910 | 1.910 | 1,887 |
| 2024-08-07 | 1.860 | 1.890 | 1.800 | 1.890 | 1.890 | 6,909 |
| 2024-08-06 | 1.780 | 1.870 | 1.750 | 1.870 | 1.870 | 17,351 |
| 2024-08-05 | 1.910 | 1.910 | 1.650 | 1.790 | 1.790 | 34,916 |
| 2024-08-02 | 2.000 | 2.000 | 1.900 | 1.920 | 1.920 | 18,025 |
| 2024-08-01 | 2.060 | 2.060 | 1.980 | 1.980 | 1.980 | 4,079 |
| 2024-07-31 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 1 |
| 2024-07-30 | 2.060 | 2.060 | 2.000 | 2.000 | 2.000 | 808 |
| 2024-07-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 2,195 |
| 2024-07-26 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2 |
| 2024-07-25 | 1.990 | 2.000 | 1.950 | 2.000 | 2.000 | 2,245 |
| 2024-07-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-07-23 | 2.080 | 2.080 | 1.960 | 2.020 | 2.020 | 7,149 |
| 2024-07-22 | 2.100 | 2.100 | 1.940 | 2.020 | 2.020 | 10,891 |
| 2024-07-19 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 1 |
| 2024-07-18 | 2.220 | 2.220 | 2.040 | 2.120 | 2.120 | 1,472 |
| 2024-07-17 | 2.220 | 2.220 | 2.100 | 2.100 | 2.100 | 1,002 |
| 2024-07-16 | 2.220 | 2.220 | 2.060 | 2.200 | 2.200 | 5,712 |
| 2024-07-15 | 2.180 | 2.180 | 2.160 | 2.160 | 2.160 | 1,002 |
| 2024-07-12 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 2 |
| 2024-07-11 | 2.180 | 2.180 | 2.100 | 2.180 | 2.180 | 531 |
| 2024-07-10 | 2.200 | 2.200 | 2.180 | 2.180 | 2.180 | 210 |
| 2024-07-09 | 2.200 | 2.200 | 2.120 | 2.160 | 2.160 | 17,338 |
| 2024-07-08 | 2.220 | 2.220 | 2.160 | 2.200 | 2.200 | 7,582 |
| 2024-07-05 | 2.200 | 2.220 | 2.200 | 2.220 | 2.220 | 1,702 |
| 2024-07-04 | 2.260 | 2.260 | 2.160 | 2.200 | 2.200 | 12,301 |
| 2024-07-03 | 2.240 | 2.260 | 2.180 | 2.200 | 2.200 | 8,215 |
| 2024-07-02 | 2.260 | 2.260 | 2.180 | 2.180 | 2.180 | 4,462 |
| 2024-07-01 | 2.180 | 2.280 | 2.060 | 2.240 | 2.240 | 9,623 |
| 2024-06-28 | 2.180 | 2.180 | 2.080 | 2.180 | 2.180 | 236 |
| 2024-06-27 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 12 |
| 2024-06-26 | 2.120 | 2.160 | 2.040 | 2.040 | 2.040 | 6,287 |
| 2024-06-25 | 2.140 | 2.140 | 2.080 | 2.080 | 2.080 | 102 |
| 2024-06-24 | 2.060 | 2.060 | 2.040 | 2.060 | 2.060 | 1,295 |
| 2024-06-21 | 2.060 | 2.080 | 2.000 | 2.000 | 2.000 | 3,416 |
| 2024-06-20 | 2.040 | 2.040 | 1.990 | 1.990 | 1.990 | 605 |
| 2024-06-19 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 1,051 |
| 2024-06-18 | 2.220 | 2.220 | 2.020 | 2.040 | 2.040 | 15,651 |
| 2024-06-17 | 2.160 | 2.160 | 2.040 | 2.100 | 2.100 | 14,353 |
| 2024-06-14 | 2.160 | 2.160 | 2.140 | 2.160 | 2.160 | 6,836 |
| 2024-06-13 | 2.300 | 2.300 | 2.180 | 2.180 | 2.180 | 3,425 |
| 2024-06-12 | 2.260 | 2.320 | 2.200 | 2.260 | 2.260 | 17,836 |
| 2024-06-11 | 2.260 | 2.260 | 2.100 | 2.120 | 2.120 | 6,376 |
| 2024-06-10 | 2.300 | 2.300 | 2.100 | 2.200 | 2.200 | 19,821 |
| 2024-06-07 | 2.280 | 2.300 | 2.220 | 2.280 | 2.280 | 4,400 |
| 2024-06-06 | 2.200 | 2.280 | 2.200 | 2.280 | 2.280 | 2,585 |
| 2024-06-05 | 2.300 | 2.340 | 2.200 | 2.260 | 2.260 | 15,173 |
| 2024-06-04 | 2.360 | 2.360 | 2.300 | 2.360 | 2.360 | 2,785 |
| 2024-06-03 | 2.380 | 2.380 | 2.320 | 2.340 | 2.340 | 3,750 |
| 2024-05-31 | 2.360 | 2.400 | 2.280 | 2.340 | 2.340 | 17,099 |
| 2024-05-29 | 2.360 | 2.360 | 2.280 | 2.280 | 2.280 | 366 |
| 2024-05-28 | 2.340 | 2.360 | 2.320 | 2.340 | 2.340 | 9,289 |
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.