Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	1.430	1.430	1.420	1.420	1.420	1,010
2023-06-12	1.440	1.440	1.440	1.440	1.440	9
2023-06-09	1.460	1.460	1.350	1.440	1.440	14,652
2023-06-07	1.310	1.500	1.300	1.400	1.400	39,753
2023-06-06	1.310	1.310	1.270	1.270	1.270	1,087
2023-06-05	1.310	1.310	1.310	1.310	1.310	158
2023-06-02	1.340	1.340	1.310	1.310	1.310	1,340
2023-06-01	1.320	1.320	1.230	1.230	1.230	961
2023-05-31	1.350	1.350	1.240	1.240	1.240	16,020
2023-05-30	1.280	1.290	1.240	1.270	1.270	17,644
2023-05-29	1.200	1.290	1.200	1.290	1.290	884
2023-05-26	1.360	1.360	1.190	1.290	1.290	18,807
2023-05-25	1.210	1.240	1.210	1.240	1.240	1,202
2023-05-24	1.300	1.300	1.300	1.300	1.300	2
2023-05-23	1.220	1.300	1.200	1.220	1.220	36,153
2023-05-22	1.220	1.220	1.220	1.220	1.220	202
2023-05-19	1.220	1.220	1.180	1.220	1.220	3,972
2023-05-18	1.220	1.220	1.220	1.220	1.220	5
2023-05-17	1.220	1.220	1.220	1.220	1.220	10
2023-05-16	1.220	1.220	1.190	1.220	1.220	2,086
2023-05-15	1.220	1.220	1.220	1.220	1.220	2
2023-05-12	1.220	1.220	1.220	1.220	1.220	2
2023-05-11	1.240	1.240	1.200	1.200	1.200	3,977
2023-05-10	1.220	1.220	1.220	1.220	1.220	1,002
2023-05-09	1.220	1.220	1.220	1.220	1.220	3
2023-05-08	1.240	1.240	1.240	1.240	1.240	2
2023-05-05	1.190	1.240	1.190	1.240	1.240	60
2023-05-04	1.230	1.230	1.200	1.200	1.200	3,002
2023-05-02	1.240	1.240	1.180	1.230	1.230	2,459
2023-04-28	1.250	1.250	1.180	1.240	1.240	25,022
2023-04-27	1.260	1.260	1.260	1.260	1.260	10
2023-04-26	1.270	1.270	1.270	1.270	1.270	2
2023-04-25	1.260	1.260	1.260	1.260	1.260	2
2023-04-24	1.260	1.260	1.260	1.260	1.260	2
2023-04-21	1.280	1.280	1.280	1.280	1.280	2
2023-04-20	1.340	1.340	1.220	1.220	1.220	1,757
2023-04-19	1.280	1.280	1.280	1.280	1.280	2
2023-04-18	1.280	1.290	1.200	1.265	1.265	20,818
2023-04-17	1.275	1.320	1.195	1.265	1.265	6,883
2023-04-14	1.280	1.400	1.190	1.220	1.220	52,863
2023-04-13	1.220	1.270	1.220	1.270	1.270	4
2023-04-12	1.340	1.340	1.280	1.280	1.280	2,384
2023-04-11	1.330	1.330	1.200	1.290	1.290	19,116
2023-04-06	1.250	1.250	1.200	1.250	1.250	2,842
2023-04-05	1.340	1.340	1.250	1.250	1.250	60
2023-04-04	1.240	1.240	1.240	1.240	1.240	2,000
2023-04-03	1.340	1.340	1.190	1.240	1.240	12,465
2023-03-31	1.365	1.365	1.155	1.235	1.235	13,043
2023-03-30	1.220	1.220	1.220	1.220	1.220	1,000
2023-03-29	1.250	1.250	1.200	1.220	1.220	6,389
2023-03-28	1.335	1.335	1.240	1.250	1.250	12,541
2023-03-27	1.385	1.385	1.240	1.240	1.240	6,507
2023-03-24	1.370	1.370	1.370	1.370	1.370	10
2023-03-23	1.390	1.390	1.390	1.390	1.390	2
2023-03-22	1.395	1.395	1.395	1.395	1.395	2
2023-03-21	1.325	1.340	1.325	1.340	1.340	7,002
2023-03-20	1.350	1.350	1.230	1.325	1.325	10,285
2023-03-17	1.380	1.380	1.290	1.350	1.350	4,344
2023-03-16	1.385	1.385	1.385	1.385	1.385	2
2023-03-15	1.390	1.390	1.390	1.390	1.390	2

← NewerPage 15 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.