Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1.385 | 1.385 | 1.385 | 1.385 | 1.385 | 2 |
| 2022-12-14 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 3 |
| 2022-12-13 | 1.435 | 1.445 | 1.340 | 1.445 | 1.445 | 1,421 |
| 2022-12-12 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 252 |
| 2022-12-09 | 1.375 | 1.390 | 1.375 | 1.390 | 1.390 | 6,422 |
| 2022-12-08 | 1.375 | 1.375 | 1.330 | 1.375 | 1.375 | 723 |
| 2022-12-07 | 1.525 | 1.525 | 1.310 | 1.375 | 1.375 | 1,734 |
| 2022-12-06 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 2 |
| 2022-12-05 | 1.420 | 1.460 | 1.320 | 1.380 | 1.380 | 26,731 |
| 2022-12-02 | 1.460 | 1.460 | 1.315 | 1.425 | 1.425 | 16,096 |
| 2022-12-01 | 1.505 | 1.505 | 1.415 | 1.430 | 1.430 | 5,861 |
| 2022-11-30 | 1.490 | 1.510 | 1.425 | 1.505 | 1.505 | 9,552 |
| 2022-11-29 | 1.480 | 1.500 | 1.405 | 1.490 | 1.490 | 29,884 |
| 2022-11-28 | 1.470 | 1.480 | 1.390 | 1.475 | 1.475 | 20,775 |
| 2022-11-25 | 1.475 | 1.475 | 1.380 | 1.465 | 1.465 | 5,008 |
| 2022-11-24 | 1.480 | 1.480 | 1.375 | 1.460 | 1.460 | 8,003 |
| 2022-11-23 | 1.480 | 1.480 | 1.400 | 1.480 | 1.480 | 25,332 |
| 2022-11-22 | 1.375 | 1.475 | 1.375 | 1.475 | 1.475 | 8,116 |
| 2022-11-21 | 1.310 | 1.425 | 1.310 | 1.315 | 1.315 | 17,078 |
| 2022-11-18 | 1.470 | 1.470 | 1.310 | 1.310 | 1.310 | 8,638 |
| 2022-11-17 | 1.380 | 1.475 | 1.380 | 1.475 | 1.475 | 1,048 |
| 2022-11-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 2 |
| 2022-11-15 | 1.500 | 1.500 | 1.380 | 1.380 | 1.380 | 18,436 |
| 2022-11-14 | 1.250 | 1.460 | 1.250 | 1.460 | 1.460 | 26,688 |
| 2022-11-10 | 1.070 | 1.255 | 1.070 | 1.250 | 1.250 | 28,494 |
| 2022-11-09 | 1.070 | 1.100 | 1.070 | 1.095 | 1.095 | 2,171 |
| 2022-11-08 | 1.055 | 1.065 | 0.990 | 1.065 | 1.065 | 6,057 |
| 2022-11-07 | 1.055 | 1.055 | 0.992 | 0.992 | 0.992 | 698 |
| 2022-11-04 | 1.055 | 1.055 | 1.055 | 1.055 | 1.055 | 202 |
| 2022-11-03 | 0.962 | 1.055 | 0.962 | 1.055 | 1.055 | 875 |
| 2022-11-02 | 1.070 | 1.070 | 1.050 | 1.060 | 1.060 | 6,002 |
| 2022-10-31 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2 |
| 2022-10-28 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2 |
| 2022-10-27 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2 |
| 2022-10-26 | 1.070 | 1.070 | 1.070 | 1.070 | 1.070 | 2 |
| 2022-10-25 | 1.075 | 1.075 | 1.010 | 1.070 | 1.070 | 7,904 |
| 2022-10-24 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2 |
| 2022-10-21 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 2 |
| 2022-10-20 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 2 |
| 2022-10-19 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 2 |
| 2022-10-18 | 1.095 | 1.095 | 1.095 | 1.095 | 1.095 | 2 |
| 2022-10-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 2 |
| 2022-10-14 | 1.105 | 1.105 | 1.040 | 1.105 | 1.105 | 715 |
| 2022-10-13 | 1.065 | 1.085 | 1.045 | 1.085 | 1.085 | 9,163 |
| 2022-10-12 | 1.090 | 1.090 | 1.030 | 1.065 | 1.065 | 7,003 |
| 2022-10-11 | 1.095 | 1.095 | 1.080 | 1.080 | 1.080 | 6,947 |
| 2022-10-10 | 1.105 | 1.105 | 1.000 | 1.095 | 1.095 | 338 |
| 2022-10-07 | 1.095 | 1.095 | 1.075 | 1.075 | 1.075 | 1,002 |
| 2022-10-06 | 1.040 | 1.075 | 1.040 | 1.075 | 1.075 | 5,054 |
| 2022-10-05 | 1.025 | 1.025 | 1.025 | 1.025 | 1.025 | 20 |
| 2022-10-04 | 0.998 | 1.040 | 0.998 | 1.025 | 1.025 | 7,734 |
| 2022-10-03 | 0.988 | 0.988 | 0.920 | 0.960 | 0.960 | 13,945 |
| 2022-09-30 | 0.988 | 0.988 | 0.960 | 0.988 | 0.988 | 9,803 |
| 2022-09-29 | 1.020 | 1.120 | 0.922 | 0.922 | 0.922 | 33,828 |
| 2022-09-28 | 1.095 | 1.095 | 1.060 | 1.095 | 1.095 | 94 |
| 2022-09-27 | 1.110 | 1.110 | 1.090 | 1.090 | 1.090 | 502 |
| 2022-09-26 | 1.055 | 1.120 | 1.055 | 1.120 | 1.120 | 1,101 |
| 2022-09-22 | 1.125 | 1.125 | 1.125 | 1.125 | 1.125 | 2 |
| 2022-09-21 | 1.065 | 1.125 | 1.060 | 1.125 | 1.125 | 1,923 |
| 2022-09-20 | 1.140 | 1.140 | 1.135 | 1.135 | 1.135 | 67 |
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.