Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1.735 | 1.735 | 1.640 | 1.640 | 1.640 | 2,003 |
| 2025-08-06 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 1 |
| 2025-08-05 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 1 |
| 2025-08-04 | 1.735 | 1.735 | 1.640 | 1.735 | 1.735 | 4,285 |
| 2025-08-01 | 1.735 | 1.735 | 1.735 | 1.735 | 1.735 | 601 |
| 2025-07-31 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 507 |
| 2025-07-30 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 153 |
| 2025-07-29 | 1.785 | 1.785 | 1.645 | 1.645 | 1.645 | 78 |
| 2025-07-28 | 1.790 | 1.790 | 1.695 | 1.740 | 1.740 | 1,997 |
| 2025-07-25 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 2 |
| 2025-07-24 | 1.750 | 1.755 | 1.750 | 1.755 | 1.755 | 3,435 |
| 2025-07-23 | 1.720 | 1.720 | 1.715 | 1.720 | 1.720 | 5,409 |
| 2025-07-22 | 1.700 | 1.700 | 1.620 | 1.700 | 1.700 | 2,520 |
| 2025-07-21 | 1.700 | 1.700 | 1.640 | 1.680 | 1.680 | 1,506 |
| 2025-07-18 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 3 |
| 2025-07-17 | 1.700 | 1.700 | 1.640 | 1.640 | 1.640 | 332 |
| 2025-07-16 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2 |
| 2025-07-15 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2 |
| 2025-07-14 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2 |
| 2025-07-11 | 1.700 | 1.700 | 1.620 | 1.620 | 1.620 | 952 |
| 2025-07-10 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 1,497 |
| 2025-07-09 | 1.700 | 1.725 | 1.700 | 1.725 | 1.725 | 2 |
| 2025-07-08 | 1.650 | 1.700 | 1.650 | 1.700 | 1.700 | 4,103 |
| 2025-07-07 | 1.735 | 1.735 | 1.655 | 1.735 | 1.735 | 2,882 |
| 2025-07-04 | 1.700 | 1.705 | 1.655 | 1.655 | 1.655 | 5,937 |
| 2025-07-03 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2 |
| 2025-07-02 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 2 |
| 2025-07-01 | 1.780 | 1.780 | 1.610 | 1.695 | 1.695 | 19,770 |
| 2025-06-30 | 1.840 | 1.840 | 1.780 | 1.780 | 1.780 | 12 |
| 2025-06-27 | 1.720 | 1.780 | 1.720 | 1.780 | 1.780 | 3,125 |
| 2025-06-26 | 1.700 | 1.800 | 1.600 | 1.800 | 1.800 | 1,225 |
| 2025-06-25 | 1.770 | 1.780 | 1.770 | 1.780 | 1.780 | 1,294 |
| 2025-06-24 | 1.780 | 1.780 | 1.680 | 1.700 | 1.700 | 5,318 |
| 2025-06-23 | 1.665 | 1.720 | 1.665 | 1.720 | 1.720 | 3,812 |
| 2025-06-20 | 1.675 | 1.675 | 1.540 | 1.635 | 1.635 | 23,510 |
| 2025-06-18 | 1.685 | 1.685 | 1.685 | 1.685 | 1.685 | 502 |
| 2025-06-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 515 |
| 2025-06-16 | 1.845 | 1.845 | 1.610 | 1.610 | 1.610 | 23,612 |
| 2025-06-13 | 1.825 | 1.825 | 1.780 | 1.780 | 1.780 | 3,412 |
| 2025-06-12 | 1.855 | 1.855 | 1.760 | 1.760 | 1.760 | 4,554 |
| 2025-06-11 | 1.880 | 1.880 | 1.710 | 1.760 | 1.760 | 10,220 |
| 2025-06-10 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 360 |
| 2025-06-09 | 1.950 | 1.950 | 1.870 | 1.870 | 1.870 | 502 |
| 2025-06-06 | 1.830 | 1.830 | 1.810 | 1.810 | 1.810 | 1,203 |
| 2025-06-05 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 50 |
| 2025-06-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 510 |
| 2025-06-03 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2 |
| 2025-06-02 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2 |
| 2025-05-30 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 2 |
| 2025-05-29 | 1.895 | 1.895 | 1.740 | 1.830 | 1.830 | 17,630 |
| 2025-05-28 | 1.895 | 1.895 | 1.880 | 1.880 | 1.880 | 22 |
| 2025-05-27 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 2 |
| 2025-05-26 | 1.810 | 1.895 | 1.810 | 1.895 | 1.895 | 11 |
| 2025-05-23 | 1.895 | 1.895 | 1.820 | 1.820 | 1.820 | 1,111 |
| 2025-05-22 | 1.920 | 1.920 | 1.830 | 1.895 | 1.895 | 6,941 |
| 2025-05-21 | 1.935 | 1.935 | 1.860 | 1.935 | 1.935 | 3,009 |
| 2025-05-20 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 516 |
| 2025-05-19 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 115 |
| 2025-05-16 | 1.940 | 1.940 | 1.860 | 1.860 | 1.860 | 7,399 |
| 2025-05-15 | 1.935 | 1.935 | 1.935 | 1.935 | 1.935 | 2 |
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.