Larq SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	2.220	2.220	2.120	2.120	2.120	9,221
2025-10-30	2.220	2.220	2.220	2.220	2.220	10
2025-10-29	2.170	2.170	2.170	2.170	2.170	4,923
2025-10-28	2.180	2.190	2.170	2.170	2.170	4,923
2025-10-27	2.270	2.270	2.180	2.180	2.180	3,066
2025-10-24	2.270	2.270	2.270	2.270	2.270	2
2025-10-23	2.210	2.210	2.210	2.210	2.210	230
2025-10-22	2.280	2.280	2.220	2.220	2.220	1,932
2025-10-21	2.280	2.280	2.210	2.210	2.210	2,352
2025-10-20	2.280	2.280	2.280	2.280	2.280	320
2025-10-17	2.280	2.280	2.280	2.280	2.280	10
2025-10-16	2.280	2.280	2.180	2.180	2.180	106
2025-10-15	2.310	2.310	2.200	2.200	2.200	655
2025-10-14	2.320	2.320	2.240	2.240	2.240	5,004
2025-10-13	2.270	2.270	2.260	2.260	2.260	3,811
2025-10-10	2.330	2.330	2.270	2.330	2.330	2,996
2025-10-09	2.330	2.330	2.270	2.270	2.270	3,352
2025-10-08	2.330	2.330	2.260	2.270	2.270	10,258
2025-10-07	2.330	2.330	2.300	2.330	2.330	15,363
2025-10-06	2.400	2.400	2.240	2.330	2.330	16,237
2025-10-03	2.400	2.400	2.390	2.390	2.390	2,866
2025-10-02	2.300	2.480	2.200	2.400	2.400	123,081
2025-10-01	2.260	2.300	2.200	2.300	2.300	93,291
2025-09-30	2.160	2.200	2.100	2.180	2.180	10,863
2025-09-29	2.140	2.180	2.050	2.150	2.150	13,176
2025-09-26	2.140	2.140	2.050	2.050	2.050	18,902
2025-09-25	2.080	2.100	2.040	2.100	2.100	750
2025-09-24	2.120	2.160	2.040	2.080	2.080	20,756
2025-09-23	2.120	2.120	2.050	2.050	2.050	12,529
2025-09-22	2.100	2.100	2.040	2.100	2.100	9,814
2025-09-19	2.090	2.090	2.050	2.050	2.050	2,310
2025-09-18	2.090	2.090	2.050	2.050	2.050	6,768
2025-09-17	2.090	2.090	2.050	2.050	2.050	8,027
2025-09-16	2.120	2.120	2.050	2.050	2.050	4,492
2025-09-15	2.140	2.140	2.050	2.100	2.100	4,752
2025-09-12	2.140	2.140	2.030	2.130	2.130	17,378
2025-09-11	2.130	2.130	2.000	2.030	2.030	17,277
2025-09-10	2.100	2.130	1.960	1.980	1.980	82,009
2025-09-09	2.000	2.180	1.965	2.040	2.040	231,645
2025-09-08	1.660	1.700	1.660	1.700	1.700	3,965
2025-09-05	1.790	1.790	1.700	1.700	1.700	1,010
2025-09-04	1.705	1.730	1.705	1.730	1.730	7,010
2025-09-03	1.700	1.700	1.650	1.650	1.650	20
2025-09-02	1.700	1.700	1.700	1.700	1.700	2
2025-09-01	1.745	1.745	1.600	1.660	1.660	7,041
2025-08-29	1.750	1.750	1.660	1.660	1.660	3,354
2025-08-28	1.755	1.755	1.665	1.670	1.670	6,608
2025-08-27	1.755	1.755	1.755	1.755	1.755	2
2025-08-26	1.755	1.755	1.755	1.755	1.755	2
2025-08-25	1.790	1.790	1.755	1.755	1.755	2,002
2025-08-22	1.710	1.790	1.710	1.790	1.790	11,002
2025-08-21	1.710	1.710	1.710	1.710	1.710	2
2025-08-20	1.715	1.715	1.710	1.710	1.710	507
2025-08-19	1.635	1.750	1.630	1.630	1.630	9,875
2025-08-18	1.755	1.755	1.695	1.700	1.700	1,545
2025-08-14	1.760	1.760	1.620	1.620	1.620	2,002
2025-08-13	1.765	1.765	1.630	1.695	1.695	4,561
2025-08-12	1.765	1.765	1.625	1.765	1.765	6,003
2025-08-11	1.770	1.770	1.740	1.765	1.765	4,040
2025-08-08	1.730	1.740	1.730	1.740	1.740	2,573

← NewerPage 5 of 21 · 1,250 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.