Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	2.360	2.360	2.300	2.320	2.320	10,248
2024-05-24	2.280	2.380	2.220	2.300	2.300	15,813
2024-05-23	2.360	2.380	2.180	2.220	2.220	16,399
2024-05-22	2.380	2.380	2.200	2.360	2.360	2,451
2024-05-21	2.320	2.320	2.240	2.260	2.260	8,671
2024-05-20	2.400	2.400	2.260	2.320	2.320	16,952
2024-05-17	2.240	2.380	2.220	2.380	2.380	14,277
2024-05-16	2.300	2.340	2.160	2.340	2.340	24,687
2024-05-15	2.340	2.340	2.260	2.300	2.300	8,530
2024-05-14	2.400	2.400	2.280	2.320	2.320	9,862
2024-05-13	2.240	2.400	2.240	2.400	2.400	17,007
2024-05-10	2.400	2.420	2.160	2.340	2.340	28,348
2024-05-09	2.440	2.440	2.360	2.400	2.400	6,831
2024-05-08	2.600	2.600	2.340	2.440	2.440	42,225
2024-05-07	2.600	2.700	2.540	2.600	2.600	23,546
2024-05-06	2.640	2.740	2.520	2.580	2.580	55,377
2024-05-02	2.500	2.680	2.420	2.540	2.540	57,941
2024-04-30	2.820	2.920	2.300	2.500	2.500	202,483
2024-04-29	2.960	3.000	2.780	2.780	2.780	27,435
2024-04-26	2.540	3.020	2.520	2.980	2.980	177,204
2024-04-25	2.560	2.560	2.440	2.540	2.540	6,043
2024-04-24	2.700	2.700	2.560	2.560	2.560	16,969
2024-04-23	2.500	2.720	2.480	2.560	2.560	47,716
2024-04-22	2.480	2.500	2.420	2.420	2.420	4,102
2024-04-19	2.460	2.480	2.400	2.480	2.480	1,191
2024-04-18	2.480	2.480	2.360	2.460	2.460	4,029
2024-04-17	2.540	2.540	2.360	2.420	2.420	9,379
2024-04-16	2.540	2.540	2.360	2.500	2.500	41,841
2024-04-15	2.620	2.680	2.400	2.560	2.560	21,717
2024-04-12	2.460	2.600	2.360	2.560	2.560	16,680
2024-04-11	2.580	2.600	2.400	2.460	2.460	21,877
2024-04-10	2.400	2.640	2.400	2.560	2.560	50,264
2024-04-09	2.380	2.400	2.340	2.360	2.360	5,374
2024-04-08	2.300	2.400	2.240	2.400	2.400	25,142
2024-04-05	2.320	2.320	2.220	2.280	2.280	8,954
2024-04-04	2.400	2.400	2.260	2.300	2.300	10,105
2024-04-03	2.380	2.400	2.320	2.320	2.320	9,230
2024-04-02	2.460	2.460	2.340	2.380	2.380	10,320
2024-03-28	2.500	2.500	2.300	2.460	2.460	18,566
2024-03-27	2.500	2.500	2.400	2.460	2.460	7,331
2024-03-26	2.500	2.660	2.340	2.500	2.500	22,111
2024-03-25	2.120	2.500	2.120	2.480	2.480	93,801
2024-03-22	2.180	2.180	2.100	2.160	2.160	6,175
2024-03-21	2.200	2.200	2.060	2.140	2.140	20,830
2024-03-20	2.120	2.300	2.080	2.180	2.180	41,619
2024-03-19	2.100	2.120	2.000	2.120	2.120	41,615
2024-03-18	2.160	2.200	2.060	2.100	2.100	2,733
2024-03-15	2.200	2.200	2.080	2.160	2.160	3,776
2024-03-14	2.120	2.160	2.120	2.160	2.160	7,355
2024-03-13	2.120	2.260	2.040	2.200	2.200	15,113
2024-03-12	2.100	2.100	2.060	2.100	2.100	3,552
2024-03-11	2.040	2.100	2.040	2.060	2.060	4,043
2024-03-08	2.120	2.120	2.020	2.040	2.040	11,314
2024-03-07	2.060	2.120	2.000	2.120	2.120	9,817
2024-03-06	2.120	2.120	1.930	2.060	2.060	5,521
2024-03-05	2.020	2.120	1.950	2.120	2.120	14,938
2024-03-04	2.000	2.040	1.960	2.020	2.020	13,340
2024-03-01	1.990	2.080	1.980	2.000	2.000	15,234
2024-02-29	1.970	1.990	1.930	1.990	1.990	3,348
2024-02-28	1.900	1.990	1.890	1.970	1.970	14,276

← NewerPage 11 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.