Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.960 | 1.960 | 1.840 | 1.935 | 1.935 | 8,529 |
| 2025-05-13 | 1.900 | 1.910 | 1.900 | 1.910 | 1.910 | 8,776 |
| 2025-05-12 | 1.900 | 1.900 | 1.830 | 1.830 | 1.830 | 1,665 |
| 2025-05-09 | 1.900 | 1.900 | 1.890 | 1.900 | 1.900 | 4,500 |
| 2025-05-08 | 1.895 | 1.895 | 1.895 | 1.895 | 1.895 | 2 |
| 2025-05-07 | 1.900 | 1.900 | 1.860 | 1.895 | 1.895 | 4,003 |
| 2025-05-06 | 1.855 | 1.855 | 1.810 | 1.850 | 1.850 | 2,515 |
| 2025-05-05 | 1.855 | 1.855 | 1.810 | 1.810 | 1.810 | 1,510 |
| 2025-05-02 | 1.855 | 1.855 | 1.810 | 1.810 | 1.810 | 4,345 |
| 2025-04-30 | 1.870 | 1.870 | 1.800 | 1.840 | 1.840 | 7,399 |
| 2025-04-29 | 1.960 | 1.960 | 1.870 | 1.870 | 1.870 | 9,013 |
| 2025-04-28 | 1.900 | 1.960 | 1.870 | 1.960 | 1.960 | 7,215 |
| 2025-04-25 | 1.965 | 1.965 | 1.940 | 1.960 | 1.960 | 560 |
| 2025-04-24 | 1.970 | 1.970 | 1.880 | 1.880 | 1.880 | 425 |
| 2025-04-23 | 1.880 | 1.970 | 1.850 | 1.870 | 1.870 | 9,665 |
| 2025-04-22 | 1.875 | 1.880 | 1.820 | 1.880 | 1.880 | 4,714 |
| 2025-04-17 | 1.830 | 1.860 | 1.810 | 1.810 | 1.810 | 15,081 |
| 2025-04-16 | 1.800 | 1.840 | 1.800 | 1.830 | 1.830 | 4,816 |
| 2025-04-15 | 1.875 | 1.875 | 1.800 | 1.800 | 1.800 | 3,721 |
| 2025-04-14 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 2,425 |
| 2025-04-11 | 1.975 | 1.975 | 1.900 | 1.920 | 1.920 | 2,240 |
| 2025-04-10 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 10 |
| 2025-04-09 | 1.880 | 1.880 | 1.820 | 1.880 | 1.880 | 2,682 |
| 2025-04-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 23 |
| 2025-04-07 | 1.960 | 1.960 | 1.830 | 1.880 | 1.880 | 6,477 |
| 2025-04-04 | 1.950 | 1.950 | 1.830 | 1.950 | 1.950 | 10,310 |
| 2025-04-03 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 3,300 |
| 2025-04-02 | 1.950 | 1.950 | 1.870 | 1.900 | 1.900 | 8,113 |
| 2025-04-01 | 1.860 | 1.930 | 1.860 | 1.930 | 1.930 | 10,722 |
| 2025-03-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 510 |
| 2025-03-28 | 1.980 | 1.980 | 1.940 | 1.940 | 1.940 | 402 |
| 2025-03-27 | 1.990 | 1.990 | 1.970 | 1.980 | 1.980 | 120 |
| 2025-03-26 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 5,610 |
| 2025-03-25 | 2.040 | 2.040 | 1.950 | 1.950 | 1.950 | 4,617 |
| 2025-03-24 | 2.100 | 2.100 | 1.950 | 1.950 | 1.950 | 4,226 |
| 2025-03-21 | 2.100 | 2.100 | 2.040 | 2.100 | 2.100 | 2,546 |
| 2025-03-20 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 5,296 |
| 2025-03-19 | 2.060 | 2.060 | 1.990 | 2.020 | 2.020 | 2,480 |
| 2025-03-18 | 1.950 | 2.040 | 1.950 | 2.000 | 2.000 | 11,863 |
| 2025-03-17 | 2.080 | 2.080 | 1.930 | 1.960 | 1.960 | 12,699 |
| 2025-03-14 | 2.120 | 2.120 | 2.040 | 2.060 | 2.060 | 2,329 |
| 2025-03-13 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2 |
| 2025-03-12 | 2.160 | 2.160 | 2.120 | 2.120 | 2.120 | 3,650 |
| 2025-03-11 | 2.200 | 2.200 | 2.140 | 2.200 | 2.200 | 8,446 |
| 2025-03-10 | 2.080 | 2.120 | 2.020 | 2.120 | 2.120 | 2,027 |
| 2025-03-07 | 2.120 | 2.120 | 2.080 | 2.080 | 2.080 | 242 |
| 2025-03-06 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2 |
| 2025-03-05 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2 |
| 2025-03-04 | 2.200 | 2.200 | 2.060 | 2.100 | 2.100 | 5,465 |
| 2025-03-03 | 2.180 | 2.200 | 2.100 | 2.200 | 2.200 | 746 |
| 2025-02-28 | 2.220 | 2.220 | 2.140 | 2.140 | 2.140 | 2,080 |
| 2025-02-27 | 2.120 | 2.240 | 2.100 | 2.240 | 2.240 | 22,910 |
| 2025-02-26 | 2.180 | 2.180 | 2.060 | 2.120 | 2.120 | 2,228 |
| 2025-02-25 | 2.060 | 2.220 | 2.040 | 2.180 | 2.180 | 28,200 |
| 2025-02-24 | 2.080 | 2.080 | 1.960 | 2.060 | 2.060 | 1,109 |
| 2025-02-21 | 2.000 | 2.000 | 1.960 | 1.960 | 1.960 | 10,210 |
| 2025-02-20 | 2.100 | 2.100 | 2.000 | 2.080 | 2.080 | 4,866 |
| 2025-02-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 2 |
| 2025-02-18 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 10 |
| 2025-02-17 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 50 |
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.