Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.100	2.180	2.000	2.020	2.020	18,254
2026-04-28	2.140	2.140	2.140	2.140	2.140	10
2026-04-27	2.140	2.140	2.140	2.140	2.140	2
2026-04-24	2.140	2.140	2.140	2.140	2.140	10
2026-04-23	2.140	2.140	2.010	2.010	2.010	11
2026-04-22	2.100	2.100	2.000	2.100	2.100	10,756
2026-04-21	2.090	2.090	2.000	2.060	2.060	3,402
2026-04-20	2.140	2.140	2.010	2.100	2.100	90
2026-04-17	2.000	2.080	2.000	2.080	2.080	8,677
2026-04-16	2.010	2.010	1.980	2.000	2.000	10,939
2026-04-15	2.090	2.090	2.010	2.010	2.010	2,002
2026-04-14	2.030	2.090	2.030	2.030	2.030	4,223
2026-04-13	2.070	2.080	2.030	2.080	2.080	5,871
2026-04-10	2.100	2.130	2.030	2.030	2.030	8,571
2026-04-09	2.100	2.100	2.100	2.100	2.100	1,010
2026-04-08	2.150	2.150	2.060	2.060	2.060	1,194
2026-04-07	2.150	2.150	2.050	2.150	2.150	647
2026-04-02	2.150	2.150	2.020	2.080	2.080	6,212
2026-04-01	1.970	2.020	1.970	2.020	2.020	42
2026-03-31	2.160	2.160	1.965	1.975	1.975	5,769
2026-03-30	2.100	2.100	1.960	2.100	2.100	24,583
2026-03-27	2.190	2.190	2.100	2.110	2.110	3,745
2026-03-26	2.180	2.180	2.090	2.090	2.090	2,724
2026-03-25	2.060	2.180	2.020	2.170	2.170	11,496
2026-03-24	2.060	2.060	2.020	2.020	2.020	611
2026-03-23	2.010	2.010	2.000	2.000	2.000	1,006
2026-03-20	2.000	2.060	2.000	2.060	2.060	6,165
2026-03-19	1.985	2.000	1.985	2.000	2.000	750
2026-03-18	2.170	2.170	1.985	1.985	1.985	602
2026-03-17	2.170	2.170	2.060	2.060	2.060	24
2026-03-16	2.140	2.140	1.980	2.050	2.050	411
2026-03-13	2.090	2.090	2.020	2.050	2.050	3,813
2026-03-12	2.020	2.020	2.020	2.020	2.020	29
2026-03-11	2.090	2.090	2.020	2.020	2.020	5,516
2026-03-10	2.090	2.090	2.090	2.090	2.090	10
2026-03-09	2.050	2.070	1.990	2.070	2.070	49,790
2026-03-06	2.090	2.090	1.955	2.060	2.060	10,789
2026-03-05	2.090	2.090	2.090	2.090	2.090	10
2026-03-04	2.140	2.140	2.110	2.110	2.110	7
2026-03-03	2.150	2.150	2.140	2.150	2.150	4,102
2026-03-02	2.020	2.150	2.020	2.060	2.060	1,341
2026-02-27	2.170	2.170	2.080	2.150	2.150	4,602
2026-02-26	2.020	2.080	2.020	2.080	2.080	102
2026-02-25	2.020	2.020	2.020	2.020	2.020	1,800
2026-02-24	2.080	2.090	2.020	2.020	2.020	8,588
2026-02-23	2.060	2.080	2.000	2.070	2.070	13,846
2026-02-20	1.915	2.030	1.915	2.030	2.030	883
2026-02-19	2.010	2.010	1.945	2.010	2.010	8,025
2026-02-18	1.990	2.010	1.990	2.010	2.010	5,654
2026-02-17	1.915	1.915	1.915	1.915	1.915	23
2026-02-16	1.955	1.985	1.945	1.985	1.985	6,822
2026-02-13	2.010	2.010	1.955	1.955	1.955	60
2026-02-12	2.000	2.000	2.000	2.000	2.000	5,003
2026-02-11	1.980	2.010	1.980	2.010	2.010	6,691
2026-02-10	1.955	1.995	1.895	1.990	1.990	2,971
2026-02-09	1.995	1.995	1.880	1.880	1.880	2,040
2026-02-06	1.955	1.955	1.910	1.955	1.955	5,705
2026-02-05	1.955	1.955	1.900	1.910	1.910	10,002
2026-02-04	1.955	1.955	1.955	1.955	1.955	2
2026-02-03	1.820	1.900	1.820	1.900	1.900	8,659

← NewerPage 3 of 5 · 249 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.