Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	1.820	1.900	1.820	1.900	1.900	8,659
2026-02-02	2.000	2.000	1.820	1.820	1.820	15,954
2026-01-30	1.910	1.960	1.900	1.960	1.960	9,717
2026-01-29	1.910	1.910	1.910	1.910	1.910	811
2026-01-28	2.010	2.010	1.950	1.950	1.950	5,011
2026-01-27	2.050	2.050	1.980	2.010	2.010	8,502
2026-01-26	2.060	2.060	1.980	2.060	2.060	16,256
2026-01-23	2.060	2.060	2.060	2.060	2.060	801
2026-01-22	2.000	2.090	2.000	2.000	2.000	6,207
2026-01-21	2.090	2.090	1.980	2.060	2.060	1,359
2026-01-20	1.995	2.060	1.980	2.030	2.030	17,242
2026-01-19	1.995	1.995	1.960	1.995	1.995	1,259
2026-01-16	2.020	2.020	1.950	1.950	1.950	3,488
2026-01-15	2.040	2.040	1.955	2.000	2.000	24,080
2026-01-14	1.960	2.080	1.960	2.000	2.000	2,049
2026-01-13	2.080	2.080	1.950	2.080	2.080	17,700
2026-01-12	2.100	2.100	1.990	2.100	2.100	5,004
2026-01-09	2.120	2.160	2.000	2.060	2.060	20,439
2026-01-08	2.120	2.120	1.945	2.080	2.080	31,263
2026-01-07	1.950	2.030	1.915	1.995	1.995	14,217
2026-01-05	1.860	2.030	1.860	1.930	1.930	14,322
2026-01-02	1.690	1.840	1.690	1.840	1.840	10,459
2025-12-30	1.835	1.835	1.710	1.715	1.715	6,457
2025-12-29	1.715	1.820	1.715	1.820	1.820	3,901
2025-12-23	1.720	1.790	1.705	1.790	1.790	2,519
2025-12-22	1.785	1.785	1.700	1.720	1.720	6,118
2025-12-19	1.815	1.815	1.705	1.710	1.710	3,638
2025-12-18	1.700	1.710	1.685	1.710	1.710	7,180
2025-12-17	1.775	1.775	1.710	1.710	1.710	3,002
2025-12-16	1.835	1.835	1.700	1.700	1.700	4,755
2025-12-15	1.850	1.850	1.650	1.670	1.670	25,006
2025-12-12	1.850	1.850	1.725	1.750	1.750	1,800
2025-12-11	1.850	1.850	1.780	1.780	1.780	8,610
2025-12-10	1.850	1.850	1.810	1.810	1.810	312
2025-12-09	1.860	1.860	1.860	1.860	1.860	2
2025-12-08	1.885	1.885	1.855	1.860	1.860	6,892
2025-12-05	1.860	1.860	1.805	1.860	1.860	644
2025-12-04	1.850	1.850	1.850	1.850	1.850	27
2025-12-03	1.865	1.865	1.790	1.865	1.865	5,002
2025-12-02	1.810	1.810	1.700	1.750	1.750	13,794
2025-12-01	1.940	1.940	1.810	1.810	1.810	12,818
2025-11-28	1.990	1.990	1.945	1.945	1.945	1,062
2025-11-27	1.995	1.995	1.995	1.995	1.995	2
2025-11-26	2.000	2.000	1.850	1.870	1.870	8,068
2025-11-25	2.060	2.060	1.950	1.950	1.950	810
2025-11-24	1.900	1.900	1.890	1.890	1.890	2,776
2025-11-21	1.905	1.905	1.900	1.900	1.900	607
2025-11-20	1.985	1.985	1.980	1.980	1.980	1,323
2025-11-19	1.975	1.975	1.905	1.905	1.905	12
2025-11-18	1.905	1.905	1.905	1.905	1.905	992
2025-11-17	1.895	1.970	1.895	1.895	1.895	13,448
2025-11-14	2.140	2.140	2.020	2.020	2.020	2,210
2025-11-13	2.130	2.130	2.000	2.000	2.000	8,752
2025-11-12	2.170	2.170	2.000	2.010	2.010	5,945
2025-11-10	2.080	2.080	2.040	2.040	2.040	5,503
2025-11-07	2.050	2.050	1.990	1.990	1.990	2,870
2025-11-06	2.100	2.100	1.970	2.050	2.050	22,047
2025-11-05	2.200	2.200	2.000	2.070	2.070	11,458
2025-11-04	2.200	2.200	2.070	2.070	2.070	5,169
2025-11-03	2.170	2.170	2.070	2.070	2.070	510

← NewerPage 4 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.