Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 1.370 | 1.370 | 1.300 | 1.300 | 1.300 | 4,560 |
| 2022-06-22 | 1.365 | 1.370 | 1.350 | 1.350 | 1.350 | 18,728 |
| 2022-06-21 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 10,855 |
| 2022-06-20 | 1.370 | 1.370 | 1.290 | 1.290 | 1.290 | 2,714 |
| 2022-06-17 | 1.290 | 1.380 | 1.285 | 1.370 | 1.370 | 5,369 |
| 2022-06-15 | 1.245 | 1.290 | 1.245 | 1.290 | 1.290 | 7,918 |
| 2022-06-14 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 102 |
| 2022-06-13 | 1.245 | 1.245 | 1.240 | 1.240 | 1.240 | 466 |
| 2022-06-10 | 1.245 | 1.245 | 1.175 | 1.175 | 1.175 | 454 |
| 2022-06-09 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 2 |
| 2022-06-08 | 1.245 | 1.245 | 1.200 | 1.230 | 1.230 | 23,318 |
| 2022-06-07 | 1.235 | 1.235 | 1.235 | 1.235 | 1.235 | 1,500 |
| 2022-06-06 | 1.290 | 1.290 | 1.235 | 1.235 | 1.235 | 4,076 |
| 2022-06-03 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1,000 |
| 2022-06-02 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 2 |
| 2022-06-01 | 1.310 | 1.310 | 1.220 | 1.290 | 1.290 | 3,154 |
| 2022-05-31 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 2 |
| 2022-05-30 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 10 |
| 2022-05-27 | 1.380 | 1.380 | 1.245 | 1.315 | 1.315 | 24,296 |
| 2022-05-26 | 1.380 | 1.380 | 1.310 | 1.375 | 1.375 | 714 |
| 2022-05-25 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 10 |
| 2022-05-24 | 1.380 | 1.380 | 1.370 | 1.370 | 1.370 | 2,042 |
| 2022-05-23 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10 |
| 2022-05-20 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 6 |
| 2022-05-19 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2 |
| 2022-05-18 | 1.370 | 1.390 | 1.340 | 1.390 | 1.390 | 11,680 |
| 2022-05-17 | 1.380 | 1.380 | 1.280 | 1.320 | 1.320 | 3,002 |
| 2022-05-16 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 10 |
| 2022-05-13 | 1.380 | 1.380 | 1.255 | 1.255 | 1.255 | 1,154 |
| 2022-05-12 | 1.295 | 1.295 | 1.295 | 1.295 | 1.295 | 4,010 |
| 2022-05-11 | 1.390 | 1.390 | 1.295 | 1.295 | 1.295 | 233 |
| 2022-05-10 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 290 |
| 2022-05-09 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 146 |
| 2022-05-06 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2 |
| 2022-05-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2 |
| 2022-05-04 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 2 |
| 2022-05-02 | 1.390 | 1.390 | 1.340 | 1.340 | 1.340 | 1,500 |
| 2022-04-29 | 1.390 | 1.390 | 1.255 | 1.260 | 1.260 | 7,143 |
| 2022-04-28 | 1.320 | 1.320 | 1.250 | 1.300 | 1.300 | 6,015 |
| 2022-04-27 | 1.325 | 1.325 | 1.310 | 1.310 | 1.310 | 7,718 |
| 2022-04-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 69 |
| 2022-04-25 | 1.390 | 1.390 | 1.350 | 1.350 | 1.350 | 9,083 |
| 2022-04-22 | 1.410 | 1.410 | 1.370 | 1.370 | 1.370 | 95,992 |
| 2022-04-21 | 1.430 | 1.440 | 1.430 | 1.430 | 1.430 | 7,418 |
| 2022-04-20 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 10 |
| 2022-04-19 | 1.460 | 1.460 | 1.440 | 1.440 | 1.440 | 152 |
| 2022-04-14 | 1.490 | 1.490 | 1.410 | 1.410 | 1.410 | 2,856 |
| 2022-04-13 | 1.490 | 1.490 | 1.480 | 1.490 | 1.490 | 810 |
| 2022-04-12 | 1.500 | 1.500 | 1.420 | 1.450 | 1.450 | 9,822 |
| 2022-04-11 | 1.500 | 1.500 | 1.445 | 1.445 | 1.445 | 1,243 |
| 2022-04-08 | 1.565 | 1.565 | 1.510 | 1.510 | 1.510 | 902 |
| 2022-04-07 | 1.565 | 1.565 | 1.435 | 1.435 | 1.435 | 2,380 |
| 2022-04-06 | 1.565 | 1.565 | 1.490 | 1.490 | 1.490 | 5,070 |
| 2022-04-05 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 182 |
| 2022-04-04 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 353 |
| 2022-04-01 | 1.565 | 1.565 | 1.500 | 1.500 | 1.500 | 202 |
| 2022-03-31 | 1.590 | 1.590 | 1.485 | 1.485 | 1.485 | 1,238 |
| 2022-03-30 | 1.580 | 1.590 | 1.570 | 1.590 | 1.590 | 3,352 |
| 2022-03-29 | 1.595 | 1.595 | 1.500 | 1.570 | 1.570 | 6,995 |
| 2022-03-28 | 1.595 | 1.595 | 1.500 | 1.560 | 1.560 | 1,902 |
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.