Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2 |
| 2022-09-16 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 2 |
| 2022-09-15 | 1.145 | 1.145 | 1.145 | 1.145 | 1.145 | 2 |
| 2022-09-14 | 1.150 | 1.150 | 1.100 | 1.145 | 1.145 | 10,343 |
| 2022-09-13 | 1.180 | 1.180 | 1.120 | 1.160 | 1.160 | 2,503 |
| 2022-09-12 | 1.180 | 1.180 | 1.140 | 1.140 | 1.140 | 1,752 |
| 2022-09-09 | 1.160 | 1.180 | 1.150 | 1.180 | 1.180 | 10,748 |
| 2022-09-08 | 1.210 | 1.210 | 1.130 | 1.160 | 1.160 | 1,503 |
| 2022-09-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2 |
| 2022-09-06 | 1.110 | 1.200 | 1.110 | 1.200 | 1.200 | 4 |
| 2022-09-05 | 1.240 | 1.240 | 1.155 | 1.170 | 1.170 | 8,163 |
| 2022-09-02 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 4 |
| 2022-09-01 | 1.245 | 1.245 | 1.165 | 1.240 | 1.240 | 803 |
| 2022-08-31 | 1.255 | 1.255 | 1.165 | 1.250 | 1.250 | 218 |
| 2022-08-30 | 1.190 | 1.295 | 1.170 | 1.190 | 1.190 | 7,084 |
| 2022-08-29 | 1.290 | 1.290 | 1.190 | 1.235 | 1.235 | 6,927 |
| 2022-08-26 | 1.285 | 1.290 | 1.190 | 1.290 | 1.290 | 1,620 |
| 2022-08-25 | 1.395 | 1.395 | 1.260 | 1.260 | 1.260 | 19,779 |
| 2022-08-24 | 1.380 | 1.380 | 1.290 | 1.365 | 1.365 | 2,151 |
| 2022-08-23 | 1.385 | 1.455 | 1.285 | 1.365 | 1.365 | 6,365 |
| 2022-08-22 | 1.280 | 1.410 | 1.280 | 1.280 | 1.280 | 2,241 |
| 2022-08-19 | 1.510 | 1.520 | 1.360 | 1.405 | 1.405 | 21,829 |
| 2022-08-18 | 1.370 | 1.550 | 1.355 | 1.460 | 1.460 | 52,385 |
| 2022-08-17 | 1.145 | 1.380 | 1.145 | 1.340 | 1.340 | 69,122 |
| 2022-08-16 | 1.130 | 1.150 | 1.130 | 1.150 | 1.150 | 26,549 |
| 2022-08-12 | 1.150 | 1.150 | 1.055 | 1.090 | 1.090 | 60,052 |
| 2022-08-11 | 1.140 | 1.150 | 1.120 | 1.150 | 1.150 | 32,602 |
| 2022-08-10 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 25,001 |
| 2022-08-08 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2022-08-05 | 1.150 | 1.150 | 1.130 | 1.150 | 1.150 | 882 |
| 2022-08-04 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 302 |
| 2022-08-03 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 2 |
| 2022-08-02 | 1.140 | 1.140 | 1.070 | 1.140 | 1.140 | 5,328 |
| 2022-08-01 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 2 |
| 2022-07-29 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 10 |
| 2022-07-28 | 1.185 | 1.185 | 1.185 | 1.185 | 1.185 | 2 |
| 2022-07-27 | 1.105 | 1.110 | 1.105 | 1.110 | 1.110 | 6,252 |
| 2022-07-26 | 1.120 | 1.120 | 1.105 | 1.105 | 1.105 | 3,033 |
| 2022-07-25 | 1.120 | 1.130 | 1.120 | 1.130 | 1.130 | 461 |
| 2022-07-22 | 1.155 | 1.155 | 1.155 | 1.155 | 1.155 | 2 |
| 2022-07-21 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 2 |
| 2022-07-20 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 5 |
| 2022-07-18 | 1.165 | 1.165 | 1.165 | 1.165 | 1.165 | 2 |
| 2022-07-15 | 1.135 | 1.155 | 1.110 | 1.155 | 1.155 | 3,890 |
| 2022-07-14 | 1.135 | 1.135 | 1.135 | 1.135 | 1.135 | 1,275 |
| 2022-07-13 | 1.190 | 1.190 | 1.185 | 1.185 | 1.185 | 2,010 |
| 2022-07-12 | 1.205 | 1.205 | 1.135 | 1.135 | 1.135 | 2,490 |
| 2022-07-11 | 1.205 | 1.205 | 1.205 | 1.205 | 1.205 | 2 |
| 2022-07-08 | 1.150 | 1.200 | 1.075 | 1.200 | 1.200 | 21,242 |
| 2022-07-07 | 1.165 | 1.165 | 1.075 | 1.075 | 1.075 | 2,506 |
| 2022-07-06 | 1.185 | 1.185 | 1.100 | 1.160 | 1.160 | 9,051 |
| 2022-07-05 | 1.235 | 1.235 | 1.100 | 1.100 | 1.100 | 11,112 |
| 2022-07-04 | 1.265 | 1.265 | 1.170 | 1.200 | 1.200 | 9,813 |
| 2022-07-01 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 418 |
| 2022-06-30 | 1.295 | 1.295 | 1.210 | 1.285 | 1.285 | 5,733 |
| 2022-06-29 | 1.370 | 1.370 | 1.215 | 1.215 | 1.215 | 2,624 |
| 2022-06-28 | 1.370 | 1.370 | 1.295 | 1.295 | 1.295 | 574 |
| 2022-06-27 | 1.370 | 1.370 | 1.265 | 1.265 | 1.265 | 5,402 |
| 2022-06-24 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 2 |
| 2022-06-23 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 4,560 |
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.