Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 1.900 | 1.940 | 1.820 | 1.900 | 1.900 | 7,445 |
| 2024-02-26 | 1.790 | 1.960 | 1.790 | 1.920 | 1.920 | 20,778 |
| 2024-02-23 | 2.000 | 2.000 | 1.800 | 1.860 | 1.860 | 15,189 |
| 2024-02-22 | 1.850 | 2.020 | 1.850 | 1.880 | 1.880 | 15,578 |
| 2024-02-21 | 2.100 | 2.100 | 1.920 | 1.920 | 1.920 | 5,254 |
| 2024-02-20 | 2.160 | 2.160 | 1.950 | 2.100 | 2.100 | 19,753 |
| 2024-02-19 | 2.200 | 2.200 | 2.080 | 2.120 | 2.120 | 9,039 |
| 2024-02-16 | 2.060 | 2.260 | 2.060 | 2.200 | 2.200 | 14,616 |
| 2024-02-15 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 4,538 |
| 2024-02-14 | 2.000 | 2.100 | 1.980 | 2.060 | 2.060 | 15,198 |
| 2024-02-13 | 2.120 | 2.120 | 1.930 | 2.000 | 2.000 | 31,306 |
| 2024-02-12 | 2.260 | 2.300 | 2.020 | 2.120 | 2.120 | 68,087 |
| 2024-02-09 | 1.850 | 2.260 | 1.810 | 2.260 | 2.260 | 112,429 |
| 2024-02-08 | 1.800 | 1.830 | 1.800 | 1.830 | 1.830 | 7,640 |
| 2024-02-07 | 1.830 | 1.830 | 1.750 | 1.830 | 1.830 | 6,090 |
| 2024-02-06 | 1.830 | 1.830 | 1.770 | 1.830 | 1.830 | 4,687 |
| 2024-02-05 | 1.810 | 1.830 | 1.760 | 1.830 | 1.830 | 7,060 |
| 2024-02-02 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 2,766 |
| 2024-02-01 | 1.830 | 1.830 | 1.750 | 1.810 | 1.810 | 2,362 |
| 2024-01-31 | 1.760 | 1.850 | 1.710 | 1.790 | 1.790 | 66,717 |
| 2024-01-30 | 1.600 | 1.750 | 1.600 | 1.730 | 1.730 | 12,185 |
| 2024-01-29 | 1.640 | 1.640 | 1.620 | 1.620 | 1.620 | 1,302 |
| 2024-01-26 | 1.590 | 1.640 | 1.540 | 1.640 | 1.640 | 5,583 |
| 2024-01-25 | 1.650 | 1.650 | 1.550 | 1.630 | 1.630 | 5,009 |
| 2024-01-24 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 9 |
| 2024-01-23 | 1.660 | 1.660 | 1.580 | 1.580 | 1.580 | 3,092 |
| 2024-01-22 | 1.530 | 1.670 | 1.530 | 1.620 | 1.620 | 3,262 |
| 2024-01-19 | 1.610 | 1.650 | 1.510 | 1.650 | 1.650 | 19,396 |
| 2024-01-18 | 1.680 | 1.680 | 1.610 | 1.610 | 1.610 | 1,202 |
| 2024-01-17 | 1.680 | 1.680 | 1.540 | 1.600 | 1.600 | 2,053 |
| 2024-01-16 | 1.690 | 1.690 | 1.550 | 1.590 | 1.590 | 9,870 |
| 2024-01-15 | 1.590 | 1.800 | 1.590 | 1.660 | 1.660 | 54,621 |
| 2024-01-12 | 1.590 | 1.630 | 1.560 | 1.580 | 1.580 | 13,214 |
| 2024-01-11 | 1.550 | 1.570 | 1.490 | 1.530 | 1.530 | 1,033 |
| 2024-01-10 | 1.460 | 1.730 | 1.460 | 1.550 | 1.550 | 58,523 |
| 2024-01-09 | 1.460 | 1.460 | 1.400 | 1.450 | 1.450 | 2,003 |
| 2024-01-08 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 2 |
| 2024-01-05 | 1.460 | 1.460 | 1.360 | 1.430 | 1.430 | 6,076 |
| 2024-01-04 | 1.370 | 1.400 | 1.370 | 1.400 | 1.400 | 1,706 |
| 2024-01-03 | 1.480 | 1.490 | 1.390 | 1.390 | 1.390 | 9,911 |
| 2024-01-02 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 1,574 |
| 2023-12-29 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2 |
| 2023-12-28 | 1.470 | 1.470 | 1.410 | 1.450 | 1.450 | 861 |
| 2023-12-27 | 1.480 | 1.480 | 1.390 | 1.390 | 1.390 | 6,719 |
| 2023-12-22 | 1.440 | 1.440 | 1.390 | 1.390 | 1.390 | 3,517 |
| 2023-12-21 | 1.490 | 1.490 | 1.400 | 1.400 | 1.400 | 14,125 |
| 2023-12-20 | 1.440 | 1.480 | 1.380 | 1.480 | 1.480 | 7,514 |
| 2023-12-19 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 3,022 |
| 2023-12-18 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 1,298 |
| 2023-12-15 | 1.420 | 1.420 | 1.350 | 1.400 | 1.400 | 7,002 |
| 2023-12-14 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 12,530 |
| 2023-12-13 | 1.400 | 1.400 | 1.350 | 1.400 | 1.400 | 880 |
| 2023-12-12 | 1.420 | 1.420 | 1.350 | 1.400 | 1.400 | 690 |
| 2023-12-11 | 1.420 | 1.420 | 1.340 | 1.420 | 1.420 | 125 |
| 2023-12-08 | 1.420 | 1.420 | 1.350 | 1.420 | 1.420 | 2,997 |
| 2023-12-07 | 1.400 | 1.420 | 1.350 | 1.420 | 1.420 | 8,918 |
| 2023-12-06 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2 |
| 2023-12-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 2 |
| 2023-12-04 | 1.420 | 1.420 | 1.410 | 1.410 | 1.410 | 2,651 |
| 2023-12-01 | 1.490 | 1.490 | 1.360 | 1.430 | 1.430 | 9,600 |
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.