Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.660	2.720	2.650	2.650	2.650	8,450
2026-07-24	2.660	2.660	2.650	2.650	2.650	5,933
2026-07-23	2.660	2.660	2.650	2.650	2.650	3,110
2026-07-22	2.770	2.770	2.660	2.660	2.660	1,602
2026-07-21	2.790	2.790	2.640	2.720	2.720	12,651
2026-07-20	2.790	2.790	2.690	2.690	2.690	4
2026-07-17	2.790	2.800	2.680	2.800	2.800	20,430
2026-07-16	2.680	2.800	2.680	2.790	2.790	23,717
2026-07-15	2.740	2.800	2.670	2.670	2.670	22,094
2026-07-14	2.730	2.730	2.670	2.700	2.700	3,976
2026-07-13	2.750	2.750	2.680	2.680	2.680	146
2026-07-10	2.650	2.740	2.640	2.680	2.680	27,657
2026-07-09	2.760	2.760	2.660	2.660	2.660	5,889
2026-07-08	2.760	2.760	2.670	2.730	2.730	122
2026-07-07	2.650	2.760	2.630	2.760	2.760	10,029
2026-07-06	2.800	2.800	2.600	2.790	2.790	19,561
2026-07-03	2.800	2.830	2.800	2.820	2.820	12,046
2026-07-02	2.780	2.800	2.710	2.800	2.800	11,109
2026-07-01	2.470	2.780	2.470	2.780	2.780	29,849
2026-06-30	2.550	2.550	2.470	2.510	2.510	149,564
2026-06-29	2.540	2.540	2.500	2.510	2.510	7,658
2026-06-26	2.500	2.510	2.470	2.490	2.490	11,194
2026-06-25	2.550	2.550	2.440	2.500	2.500	12,522
2026-06-24	2.550	2.550	2.440	2.500	2.500	4,516
2026-06-23	2.450	2.550	2.450	2.520	2.520	16,831
2026-06-22	2.550	2.550	2.450	2.450	2.450	1,300
2026-06-19	2.430	2.510	2.410	2.510	2.510	32,613
2026-06-18	2.470	2.500	2.400	2.500	2.500	5,620
2026-06-17	2.410	2.470	2.400	2.440	2.440	6,785
2026-06-16	2.530	2.530	2.420	2.470	2.470	15,680
2026-06-15	2.450	2.660	2.400	2.500	2.500	55,418
2026-06-12	2.420	2.580	2.400	2.500	2.500	15,260
2026-06-11	2.550	2.580	2.400	2.500	2.500	52,769
2026-06-10	2.190	2.640	2.190	2.550	2.550	139,688
2026-06-09	2.200	2.200	2.080	2.080	2.080	47,583
2026-06-08	2.240	2.240	2.080	2.200	2.200	20,848
2026-06-05	2.170	2.280	2.170	2.200	2.200	37,870
2026-06-03	2.090	2.270	2.000	2.150	2.150	430,630
2026-06-02	2.110	2.120	2.050	2.050	2.050	2,010
2026-06-01	2.020	2.120	2.020	2.120	2.120	3,527
2026-05-29	2.020	2.020	2.020	2.020	2.020	1,002
2026-05-28	2.020	2.020	1.990	1.990	1.990	1,002
2026-05-27	2.030	2.030	1.960	1.960	1.960	6,901
2026-05-26	2.040	2.040	2.040	2.040	2.040	5
2026-05-25	2.070	2.070	1.980	2.040	2.040	2,462
2026-05-22	2.040	2.040	1.990	1.990	1.990	2,656
2026-05-21	2.040	2.040	2.040	2.040	2.040	2
2026-05-20	2.040	2.040	2.040	2.040	2.040	2
2026-05-19	2.050	2.050	2.000	2.000	2.000	1,002
2026-05-18	2.020	2.020	1.950	2.000	2.000	2,252
2026-05-15	2.020	2.030	1.960	2.020	2.020	11,094
2026-05-14	2.030	2.030	2.000	2.000	2.000	7,424
2026-05-13	2.000	2.020	2.000	2.000	2.000	2,760
2026-05-12	2.080	2.080	2.000	2.000	2.000	2,055
2026-05-11	2.080	2.080	2.000	2.010	2.010	752
2026-05-08	2.090	2.090	2.000	2.000	2.000	5,572
2026-05-07	2.100	2.100	2.010	2.030	2.030	4,010
2026-05-06	2.080	2.080	2.000	2.010	2.010	5,675
2026-05-05	2.000	2.020	2.000	2.010	2.010	1,849
2026-05-04	2.020	2.020	2.020	2.020	2.020	2,300

← NewerPage 2 of 21 · 1,248 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.