Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-29 | 1.385 | 1.385 | 1.320 | 1.370 | 1.370 | 4,836 |
| 2021-12-28 | 1.395 | 1.400 | 1.305 | 1.315 | 1.315 | 154,502 |
| 2021-12-27 | 1.395 | 1.395 | 1.335 | 1.390 | 1.390 | 6,248 |
| 2021-12-23 | 1.370 | 1.400 | 1.310 | 1.310 | 1.310 | 32,664 |
| 2021-12-22 | 1.300 | 1.405 | 1.300 | 1.300 | 1.300 | 19,841 |
| 2021-12-21 | 1.420 | 1.420 | 1.310 | 1.310 | 1.310 | 19,670 |
| 2021-12-20 | 1.370 | 1.445 | 1.320 | 1.360 | 1.360 | 26,402 |
| 2021-12-17 | 1.450 | 1.460 | 1.370 | 1.370 | 1.370 | 20,206 |
| 2021-12-16 | 1.450 | 1.450 | 1.420 | 1.445 | 1.445 | 2,038 |
| 2021-12-15 | 1.400 | 1.450 | 1.390 | 1.450 | 1.450 | 32,350 |
| 2021-12-14 | 1.515 | 1.515 | 1.380 | 1.450 | 1.450 | 37,831 |
| 2021-12-13 | 1.650 | 1.670 | 1.490 | 1.570 | 1.570 | 25,973 |
| 2021-12-10 | 1.670 | 1.670 | 1.600 | 1.660 | 1.660 | 3,055 |
| 2021-12-09 | 1.670 | 1.670 | 1.610 | 1.670 | 1.670 | 2,314 |
| 2021-12-08 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 3,872 |
| 2021-12-07 | 1.655 | 1.670 | 1.650 | 1.670 | 1.670 | 2,210 |
| 2021-12-06 | 1.695 | 1.695 | 1.590 | 1.655 | 1.655 | 2,555 |
| 2021-12-03 | 1.690 | 1.695 | 1.600 | 1.680 | 1.680 | 12,510 |
| 2021-12-02 | 1.730 | 1.730 | 1.620 | 1.695 | 1.695 | 19,194 |
| 2021-12-01 | 1.760 | 1.760 | 1.630 | 1.730 | 1.730 | 14,144 |
| 2021-11-30 | 1.850 | 1.850 | 1.680 | 1.760 | 1.760 | 2,071 |
| 2021-11-29 | 1.860 | 1.860 | 1.680 | 1.850 | 1.850 | 4,019 |
| 2021-11-26 | 1.875 | 1.875 | 1.700 | 1.800 | 1.800 | 14,960 |
| 2021-11-25 | 1.780 | 1.890 | 1.780 | 1.875 | 1.875 | 14,845 |
| 2021-11-24 | 1.890 | 1.890 | 1.770 | 1.880 | 1.880 | 5,652 |
| 2021-11-23 | 1.935 | 1.935 | 1.800 | 1.845 | 1.845 | 10,965 |
| 2021-11-22 | 1.910 | 1.910 | 1.755 | 1.845 | 1.845 | 244 |
| 2021-11-19 | 1.925 | 1.925 | 1.810 | 1.840 | 1.840 | 4,768 |
| 2021-11-18 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 2 |
| 2021-11-17 | 1.940 | 1.940 | 1.835 | 1.890 | 1.890 | 7,402 |
| 2021-11-16 | 2.020 | 2.020 | 1.935 | 1.940 | 1.940 | 6,919 |
| 2021-11-15 | 2.100 | 2.100 | 1.910 | 2.030 | 2.030 | 9,123 |
| 2021-11-12 | 1.960 | 2.150 | 1.770 | 2.120 | 2.120 | 46,241 |
| 2021-11-10 | 1.920 | 1.920 | 1.830 | 1.920 | 1.920 | 3,624 |
| 2021-11-09 | 1.730 | 1.900 | 1.730 | 1.900 | 1.900 | 40,050 |
| 2021-11-08 | 1.755 | 1.755 | 1.680 | 1.680 | 1.680 | 8,008 |
| 2021-11-05 | 1.755 | 1.755 | 1.680 | 1.740 | 1.740 | 6,910 |
| 2021-11-04 | 1.760 | 1.760 | 1.665 | 1.755 | 1.755 | 293 |
| 2021-11-03 | 1.745 | 1.750 | 1.740 | 1.750 | 1.750 | 2,581 |
| 2021-11-02 | 1.760 | 1.760 | 1.660 | 1.745 | 1.745 | 11,829 |
| 2021-10-29 | 1.805 | 1.810 | 1.790 | 1.810 | 1.810 | 3,002 |
| 2021-10-28 | 1.690 | 1.800 | 1.690 | 1.800 | 1.800 | 2,633 |
| 2021-10-27 | 1.765 | 1.790 | 1.765 | 1.790 | 1.790 | 2,499 |
| 2021-10-26 | 1.735 | 1.850 | 1.730 | 1.850 | 1.850 | 6,072 |
| 2021-10-25 | 1.740 | 1.740 | 1.650 | 1.690 | 1.690 | 12,432 |
| 2021-10-22 | 1.735 | 1.740 | 1.660 | 1.740 | 1.740 | 6,570 |
| 2021-10-21 | 1.790 | 1.790 | 1.665 | 1.740 | 1.740 | 11,261 |
| 2021-10-20 | 1.740 | 1.790 | 1.680 | 1.775 | 1.775 | 25,649 |
| 2021-10-19 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 1 |
| 2021-10-18 | 1.860 | 1.860 | 1.760 | 1.830 | 1.830 | 5,684 |
| 2021-10-15 | 1.880 | 1.880 | 1.775 | 1.860 | 1.860 | 7,599 |
| 2021-10-14 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 680 |
← NewerPage 21 of 21 · 1,252 trading days
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.