Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	1.490	1.490	1.490	1.490	1.490	1,002
2023-11-29	1.490	1.490	1.490	1.490	1.490	1,689
2023-11-28	1.490	1.500	1.480	1.480	1.480	19,717
2023-11-27	1.500	1.500	1.500	1.500	1.500	2
2023-11-24	1.450	1.450	1.430	1.440	1.440	8,302
2023-11-23	1.420	1.430	1.390	1.430	1.430	2,338
2023-11-22	1.420	1.420	1.420	1.420	1.420	633
2023-11-21	1.420	1.420	1.340	1.400	1.400	4,495
2023-11-20	1.480	1.480	1.370	1.370	1.370	5,650
2023-11-17	1.490	1.490	1.490	1.490	1.490	2
2023-11-16	1.480	1.500	1.370	1.490	1.490	9,855
2023-11-15	1.480	1.480	1.480	1.480	1.480	2
2023-11-14	1.480	1.480	1.480	1.480	1.480	2
2023-11-13	1.480	1.480	1.480	1.480	1.480	2
2023-11-10	1.500	1.500	1.450	1.450	1.450	3,056
2023-11-09	1.500	1.500	1.450	1.450	1.450	3,000
2023-11-08	1.480	1.490	1.450	1.490	1.490	9,020
2023-11-07	1.490	1.490	1.490	1.490	1.490	2
2023-11-06	1.460	1.490	1.450	1.490	1.490	7,087
2023-11-03	1.460	1.460	1.420	1.420	1.420	2,122
2023-11-02	1.470	1.490	1.420	1.460	1.460	21,976
2023-10-31	1.480	1.480	1.480	1.480	1.480	2
2023-10-30	1.490	1.490	1.420	1.490	1.490	3,314
2023-10-27	1.500	1.500	1.410	1.410	1.410	18,014
2023-10-26	1.500	1.500	1.400	1.450	1.450	19,326
2023-10-25	1.530	1.530	1.460	1.490	1.490	26,392
2023-10-24	1.500	1.580	1.420	1.500	1.500	57,039
2023-10-23	1.370	1.500	1.340	1.490	1.490	38,721
2023-10-20	1.380	1.380	1.340	1.350	1.350	21,777
2023-10-19	1.410	1.410	1.330	1.360	1.360	26,083
2023-10-18	1.460	1.460	1.350	1.400	1.400	5,511
2023-10-17	1.510	1.510	1.360	1.440	1.440	10,190
2023-10-16	1.410	1.420	1.370	1.410	1.410	24,536
2023-10-13	1.400	1.410	1.320	1.390	1.390	6,243
2023-10-12	1.400	1.410	1.390	1.410	1.410	8,948
2023-10-11	1.420	1.420	1.350	1.410	1.410	61,709
2023-10-10	1.400	1.400	1.330	1.380	1.380	39,662
2023-10-09	1.530	1.530	1.400	1.460	1.460	12,624
2023-10-06	1.570	1.580	1.420	1.520	1.520	27,849
2023-10-05	1.420	1.610	1.380	1.600	1.600	45,842
2023-10-04	1.370	1.430	1.260	1.420	1.420	54,076
2023-10-03	1.180	1.320	1.170	1.260	1.260	18,999
2023-10-02	1.300	1.300	1.210	1.290	1.290	3,144
2023-09-29	1.280	1.300	1.230	1.300	1.300	10,016
2023-09-28	1.280	1.310	1.250	1.280	1.280	5,202
2023-09-27	1.300	1.340	1.300	1.300	1.300	9,568
2023-09-26	1.290	1.300	1.250	1.300	1.300	8,150
2023-09-25	1.290	1.290	1.290	1.290	1.290	90
2023-09-22	1.300	1.300	1.300	1.300	1.300	2
2023-09-21	1.370	1.370	1.240	1.260	1.260	4,934
2023-09-20	1.290	1.320	1.250	1.250	1.250	6,463
2023-09-19	1.300	1.300	1.250	1.270	1.270	4,380
2023-09-18	1.310	1.310	1.310	1.310	1.310	2
2023-09-15	1.320	1.320	1.260	1.310	1.310	10,462
2023-09-14	1.330	1.330	1.250	1.280	1.280	19,210
2023-09-13	1.330	1.330	1.270	1.330	1.330	5,153
2023-09-12	1.330	1.330	1.330	1.330	1.330	2,596
2023-09-11	1.440	1.440	1.300	1.300	1.300	9,687
2023-09-08	1.390	1.450	1.330	1.360	1.360	15,712
2023-09-07	1.370	1.370	1.300	1.340	1.340	1,993

← NewerPage 13 of 21 · 1,251 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.