Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.395	1.395	1.260	1.350	1.350	13,683
2023-03-13	1.405	1.405	1.405	1.405	1.405	2
2023-03-10	1.400	1.400	1.400	1.400	1.400	2
2023-03-09	1.325	1.400	1.325	1.400	1.400	1,385
2023-03-08	1.320	1.375	1.320	1.370	1.370	2,324
2023-03-07	1.410	1.410	1.320	1.370	1.370	16,861
2023-03-06	1.400	1.400	1.400	1.400	1.400	2
2023-03-03	1.410	1.410	1.400	1.400	1.400	4,111
2023-03-02	1.465	1.465	1.335	1.415	1.415	4,602
2023-03-01	1.410	1.465	1.390	1.465	1.465	20,280
2023-02-28	1.460	1.460	1.390	1.390	1.390	14,382
2023-02-27	1.460	1.460	1.460	1.460	1.460	2
2023-02-24	1.470	1.470	1.450	1.470	1.470	2,140
2023-02-23	1.440	1.440	1.440	1.440	1.440	190
2023-02-22	1.440	1.470	1.440	1.470	1.470	13,730
2023-02-21	1.440	1.440	1.440	1.440	1.440	193
2023-02-20	1.470	1.470	1.440	1.440	1.440	102
2023-02-16	1.465	1.470	1.420	1.450	1.450	2,702
2023-02-15	1.490	1.490	1.420	1.450	1.450	2,789
2023-02-14	1.515	1.515	1.415	1.425	1.425	12,282
2023-02-13	1.545	1.545	1.510	1.510	1.510	132
2023-02-10	1.550	1.550	1.455	1.550	1.550	18,078
2023-02-09	1.440	1.550	1.440	1.510	1.510	47,717
2023-02-08	1.435	1.440	1.435	1.440	1.440	2,838
2023-02-07	1.590	1.590	1.370	1.440	1.440	290,030
2023-02-06	1.610	1.610	1.450	1.590	1.590	8,891
2023-02-03	1.520	1.625	1.510	1.510	1.510	5,647
2023-02-02	1.600	1.600	1.440	1.520	1.520	38,874
2023-02-01	1.585	1.720	1.465	1.535	1.535	33,443
2023-01-31	1.450	1.580	1.420	1.575	1.575	43,474
2023-01-30	1.560	1.560	1.390	1.500	1.500	46,802
2023-01-27	1.500	1.560	1.465	1.560	1.560	36
2023-01-26	1.550	1.550	1.470	1.500	1.500	3,279
2023-01-25	1.560	1.560	1.480	1.550	1.550	3,337
2023-01-24	1.500	1.560	1.500	1.550	1.550	3,056
2023-01-23	1.585	1.585	1.480	1.535	1.535	6,432
2023-01-20	1.650	1.650	1.500	1.540	1.540	17,285
2023-01-19	1.655	1.700	1.570	1.590	1.590	13,926
2023-01-18	1.850	1.980	1.720	1.755	1.755	64,858
2023-01-17	1.480	1.770	1.410	1.770	1.770	33,576
2023-01-16	1.300	1.480	1.300	1.480	1.480	20,390
2023-01-13	1.275	1.275	1.240	1.275	1.275	9,853
2023-01-12	1.230	1.230	1.230	1.230	1.230	2,241
2023-01-11	1.190	1.235	1.170	1.235	1.235	19,097
2023-01-10	1.175	1.250	1.170	1.250	1.250	1,471
2023-01-09	1.160	1.235	1.115	1.175	1.175	20,047
2023-01-05	1.250	1.250	1.230	1.240	1.240	1,302
2023-01-04	1.250	1.255	1.180	1.255	1.255	4,503
2023-01-03	1.240	1.240	1.240	1.240	1.240	2
2023-01-02	1.260	1.260	1.260	1.260	1.260	1
2022-12-30	1.200	1.200	1.105	1.185	1.185	10,975
2022-12-29	1.255	1.255	1.200	1.200	1.200	2,401
2022-12-28	1.275	1.275	1.180	1.245	1.245	3,668
2022-12-27	1.300	1.300	1.240	1.275	1.275	9,355
2022-12-23	1.235	1.295	1.235	1.295	1.295	1,000
2022-12-22	1.270	1.295	1.200	1.235	1.235	7,485
2022-12-21	1.270	1.270	1.270	1.270	1.270	2,132
2022-12-20	1.300	1.300	1.270	1.270	1.270	1,601
2022-12-19	1.380	1.380	1.300	1.330	1.330	3,624
2022-12-16	1.380	1.380	1.380	1.380	1.380	2

← NewerPage 16 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.