Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	1.595	1.595	1.595	1.595	1.595	10
2022-03-24	1.550	1.555	1.550	1.555	1.555	2,098
2022-03-23	1.630	1.630	1.500	1.500	1.500	2,205
2022-03-22	1.660	1.660	1.495	1.575	1.575	16,350
2022-03-21	1.700	1.715	1.540	1.620	1.620	4,928
2022-03-18	1.600	1.730	1.490	1.600	1.600	35,891
2022-03-17	1.500	1.600	1.500	1.600	1.600	24,428
2022-03-16	1.500	1.500	1.500	1.500	1.500	152
2022-03-15	1.500	1.500	1.500	1.500	1.500	2
2022-03-14	1.495	1.495	1.490	1.490	1.490	5,002
2022-03-11	1.475	1.475	1.420	1.420	1.420	756
2022-03-10	1.475	1.475	1.420	1.420	1.420	7,749
2022-03-09	1.465	1.480	1.450	1.480	1.480	4,910
2022-03-08	1.450	1.470	1.450	1.470	1.470	17,426
2022-03-07	1.455	1.455	1.380	1.400	1.400	4,794
2022-03-04	1.455	1.455	1.420	1.420	1.420	822
2022-03-03	1.275	1.420	1.270	1.420	1.420	12,361
2022-03-02	1.365	1.370	1.270	1.370	1.370	7,144
2022-03-01	1.420	1.420	1.275	1.275	1.275	3,623
2022-02-28	1.370	1.400	1.350	1.350	1.350	8,268
2022-02-25	1.295	1.350	1.220	1.300	1.300	10,208
2022-02-24	1.285	1.375	1.160	1.200	1.200	112,302
2022-02-23	1.425	1.425	1.285	1.425	1.425	1,201
2022-02-22	1.410	1.410	1.270	1.410	1.410	31,413
2022-02-21	1.430	1.430	1.390	1.390	1.390	2,855
2022-02-18	1.400	1.460	1.360	1.440	1.440	5,011
2022-02-17	1.460	1.460	1.400	1.400	1.400	670
2022-02-16	1.470	1.470	1.400	1.460	1.460	1,322
2022-02-15	1.445	1.460	1.400	1.460	1.460	6,449
2022-02-14	1.390	1.445	1.390	1.445	1.445	1,501
2022-02-11	1.475	1.475	1.475	1.475	1.475	2
2022-02-10	1.475	1.475	1.390	1.475	1.475	203
2022-02-09	1.485	1.485	1.485	1.485	1.485	2
2022-02-08	1.395	1.475	1.395	1.475	1.475	3,378
2022-02-07	1.510	1.510	1.395	1.480	1.480	1,789
2022-02-04	1.480	1.525	1.420	1.480	1.480	6,280
2022-02-03	1.550	1.550	1.290	1.400	1.400	114,474
2022-02-02	1.550	1.550	1.400	1.540	1.540	25,427
2022-02-01	1.560	1.570	1.420	1.500	1.500	39,884
2022-01-31	1.500	1.570	1.390	1.570	1.570	14,849
2022-01-28	1.510	1.570	1.420	1.500	1.500	7,432
2022-01-27	1.500	1.600	1.500	1.560	1.560	45,841
2022-01-26	1.450	1.520	1.350	1.510	1.510	15,328
2022-01-25	1.480	1.480	1.430	1.430	1.430	431
2022-01-24	1.515	1.635	1.230	1.420	1.420	142,565
2022-01-21	1.565	1.710	1.500	1.585	1.585	55,372
2022-01-20	1.595	1.595	1.510	1.570	1.570	72,227
2022-01-19	1.530	1.530	1.450	1.525	1.525	17,523
2022-01-18	1.645	1.740	1.485	1.530	1.530	43,110
2022-01-17	1.640	1.745	1.550	1.645	1.645	14,564
2022-01-14	1.825	1.825	1.620	1.620	1.620	45,975
2022-01-13	1.760	1.835	1.630	1.730	1.730	25,759
2022-01-12	1.850	1.850	1.665	1.680	1.680	29,097
2022-01-11	1.780	1.850	1.750	1.845	1.845	1,361
2022-01-10	1.840	1.850	1.800	1.850	1.850	2,843
2022-01-07	1.945	1.995	1.755	1.925	1.925	22,143
2022-01-05	1.895	2.040	1.725	1.965	1.965	55,547
2022-01-04	1.570	1.895	1.540	1.880	1.880	71,110
2022-01-03	1.400	1.630	1.400	1.580	1.580	38,548
2021-12-30	1.380	1.380	1.345	1.380	1.380	6,404

← NewerPage 20 of 21 · 1,247 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.