Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1.360 | 1.360 | 1.300 | 1.340 | 1.340 | 8,822 |
| 2023-09-05 | 1.340 | 1.340 | 1.300 | 1.320 | 1.320 | 17,946 |
| 2023-09-04 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 2,176 |
| 2023-09-01 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 2,999 |
| 2023-08-31 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2 |
| 2023-08-30 | 1.330 | 1.410 | 1.330 | 1.410 | 1.410 | 22 |
| 2023-08-29 | 1.450 | 1.450 | 1.320 | 1.350 | 1.350 | 11,571 |
| 2023-08-28 | 1.480 | 1.480 | 1.380 | 1.460 | 1.460 | 10,067 |
| 2023-08-25 | 1.470 | 1.470 | 1.410 | 1.440 | 1.440 | 2,002 |
| 2023-08-24 | 1.480 | 1.480 | 1.420 | 1.470 | 1.470 | 2,003 |
| 2023-08-23 | 1.460 | 1.500 | 1.410 | 1.480 | 1.480 | 36,177 |
| 2023-08-22 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 2 |
| 2023-08-21 | 1.470 | 1.470 | 1.410 | 1.470 | 1.470 | 3,742 |
| 2023-08-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 15 |
| 2023-08-17 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 10 |
| 2023-08-16 | 1.490 | 1.490 | 1.430 | 1.470 | 1.470 | 20,790 |
| 2023-08-14 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 17,002 |
| 2023-08-11 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 1,210 |
| 2023-08-10 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 2,611 |
| 2023-08-09 | 1.500 | 1.500 | 1.380 | 1.430 | 1.430 | 38,827 |
| 2023-08-08 | 1.500 | 1.500 | 1.490 | 1.490 | 1.490 | 1,352 |
| 2023-08-07 | 1.490 | 1.500 | 1.490 | 1.500 | 1.500 | 288 |
| 2023-08-04 | 1.490 | 1.490 | 1.440 | 1.490 | 1.490 | 511 |
| 2023-08-03 | 1.510 | 1.510 | 1.430 | 1.490 | 1.490 | 411 |
| 2023-08-02 | 1.520 | 1.520 | 1.440 | 1.510 | 1.510 | 5,548 |
| 2023-08-01 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 4,125 |
| 2023-07-31 | 1.520 | 1.520 | 1.450 | 1.510 | 1.510 | 20,004 |
| 2023-07-28 | 1.520 | 1.520 | 1.460 | 1.520 | 1.520 | 15,862 |
| 2023-07-27 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 2 |
| 2023-07-26 | 1.520 | 1.520 | 1.450 | 1.520 | 1.520 | 1,202 |
| 2023-07-25 | 1.500 | 1.510 | 1.450 | 1.510 | 1.510 | 1,445 |
| 2023-07-24 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 200 |
| 2023-07-21 | 1.520 | 1.520 | 1.480 | 1.480 | 1.480 | 1,941 |
| 2023-07-20 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 2 |
| 2023-07-19 | 1.520 | 1.530 | 1.460 | 1.460 | 1.460 | 7,966 |
| 2023-07-18 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 1,001 |
| 2023-07-17 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 14,657 |
| 2023-07-14 | 1.490 | 1.550 | 1.460 | 1.510 | 1.510 | 4,206 |
| 2023-07-13 | 1.490 | 1.490 | 1.430 | 1.490 | 1.490 | 3,374 |
| 2023-07-12 | 1.490 | 1.490 | 1.430 | 1.490 | 1.490 | 162 |
| 2023-07-11 | 1.490 | 1.490 | 1.430 | 1.490 | 1.490 | 338 |
| 2023-07-10 | 1.520 | 1.520 | 1.400 | 1.480 | 1.480 | 31,209 |
| 2023-07-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 630 |
| 2023-07-06 | 1.540 | 1.540 | 1.420 | 1.460 | 1.460 | 11,010 |
| 2023-07-05 | 1.490 | 1.570 | 1.440 | 1.500 | 1.500 | 27,325 |
| 2023-07-04 | 1.490 | 1.580 | 1.490 | 1.500 | 1.500 | 34,573 |
| 2023-07-03 | 1.200 | 1.490 | 1.200 | 1.490 | 1.490 | 28,390 |
| 2023-06-30 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 5 |
| 2023-06-29 | 1.330 | 1.330 | 1.290 | 1.290 | 1.290 | 1,600 |
| 2023-06-28 | 1.330 | 1.330 | 1.290 | 1.320 | 1.320 | 5,860 |
| 2023-06-27 | 1.360 | 1.360 | 1.290 | 1.290 | 1.290 | 5,496 |
| 2023-06-26 | 1.350 | 1.350 | 1.300 | 1.350 | 1.350 | 9,742 |
| 2023-06-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 10 |
| 2023-06-22 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 310 |
| 2023-06-21 | 1.370 | 1.370 | 1.240 | 1.300 | 1.300 | 28,691 |
| 2023-06-20 | 1.290 | 1.300 | 1.290 | 1.300 | 1.300 | 20,931 |
| 2023-06-19 | 1.310 | 1.310 | 1.310 | 1.310 | 1.310 | 2,460 |
| 2023-06-16 | 1.410 | 1.410 | 1.310 | 1.310 | 1.310 | 8,010 |
| 2023-06-15 | 1.410 | 1.410 | 1.310 | 1.360 | 1.360 | 16,615 |
| 2023-06-14 | 1.420 | 1.420 | 1.360 | 1.410 | 1.410 | 17,202 |
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.