Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 2.100 | 2.100 | 2.020 | 2.100 | 2.100 | 5,226 |
| 2025-02-13 | 2.100 | 2.100 | 2.020 | 2.020 | 2.020 | 12 |
| 2025-02-12 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2 |
| 2025-02-11 | 2.020 | 2.020 | 1.970 | 2.020 | 2.020 | 1,222 |
| 2025-02-10 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2 |
| 2025-02-07 | 2.080 | 2.080 | 2.000 | 2.020 | 2.020 | 728 |
| 2025-02-06 | 1.930 | 2.080 | 1.930 | 1.990 | 1.990 | 3,036 |
| 2025-02-05 | 1.990 | 2.020 | 1.950 | 1.950 | 1.950 | 7,427 |
| 2025-02-04 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2 |
| 2025-02-03 | 1.970 | 1.970 | 1.910 | 1.910 | 1.910 | 377 |
| 2025-01-31 | 1.990 | 1.990 | 1.930 | 1.930 | 1.930 | 5,623 |
| 2025-01-30 | 1.920 | 2.000 | 1.920 | 1.930 | 1.930 | 8,061 |
| 2025-01-29 | 1.920 | 1.930 | 1.890 | 1.890 | 1.890 | 8,522 |
| 2025-01-28 | 1.920 | 1.990 | 1.920 | 1.990 | 1.990 | 1,053 |
| 2025-01-27 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 2 |
| 2025-01-24 | 1.920 | 1.990 | 1.920 | 1.920 | 1.920 | 759 |
| 2025-01-23 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 2 |
| 2025-01-22 | 2.080 | 2.080 | 1.950 | 1.960 | 1.960 | 3,810 |
| 2025-01-21 | 1.990 | 2.080 | 1.990 | 2.080 | 2.080 | 9,605 |
| 2025-01-20 | 2.080 | 2.080 | 1.910 | 1.990 | 1.990 | 3,465 |
| 2025-01-17 | 2.080 | 2.080 | 1.980 | 1.980 | 1.980 | 651 |
| 2025-01-16 | 2.020 | 2.100 | 2.000 | 2.100 | 2.100 | 7,978 |
| 2025-01-15 | 2.080 | 2.080 | 1.940 | 2.020 | 2.020 | 13,373 |
| 2025-01-14 | 2.180 | 2.180 | 2.000 | 2.000 | 2.000 | 6,979 |
| 2025-01-13 | 2.080 | 2.180 | 2.080 | 2.180 | 2.180 | 8,141 |
| 2025-01-10 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 2 |
| 2025-01-09 | 2.180 | 2.180 | 2.180 | 2.180 | 2.180 | 93 |
| 2025-01-08 | 2.140 | 2.180 | 2.140 | 2.180 | 2.180 | 1,549 |
| 2025-01-07 | 2.180 | 2.180 | 2.080 | 2.140 | 2.140 | 2,651 |
| 2025-01-03 | 2.180 | 2.180 | 2.000 | 2.180 | 2.180 | 40,828 |
| 2025-01-02 | 1.800 | 2.160 | 1.800 | 2.100 | 2.100 | 4,440 |
| 2024-12-30 | 1.820 | 2.180 | 1.820 | 1.980 | 1.980 | 152,185 |
| 2024-12-27 | 1.780 | 1.870 | 1.780 | 1.820 | 1.820 | 16,293 |
| 2024-12-23 | 1.570 | 1.790 | 1.570 | 1.790 | 1.790 | 113,983 |
| 2024-12-20 | 1.620 | 1.620 | 1.550 | 1.570 | 1.570 | 206,220 |
| 2024-12-19 | 1.620 | 1.620 | 1.580 | 1.590 | 1.590 | 166,930 |
| 2024-12-18 | 1.620 | 1.620 | 1.560 | 1.590 | 1.590 | 67,647 |
| 2024-12-17 | 1.620 | 1.620 | 1.600 | 1.600 | 1.600 | 1,730 |
| 2024-12-16 | 1.750 | 1.750 | 1.600 | 1.620 | 1.620 | 37,154 |
| 2024-12-13 | 1.700 | 1.750 | 1.700 | 1.750 | 1.750 | 4,920 |
| 2024-12-12 | 1.720 | 1.750 | 1.640 | 1.750 | 1.750 | 5,302 |
| 2024-12-11 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 102 |
| 2024-12-10 | 1.650 | 1.660 | 1.640 | 1.660 | 1.660 | 4,483 |
| 2024-12-09 | 1.730 | 1.730 | 1.640 | 1.640 | 1.640 | 1,406 |
| 2024-12-06 | 1.720 | 1.720 | 1.720 | 1.720 | 1.720 | 10 |
| 2024-12-05 | 1.690 | 1.690 | 1.540 | 1.690 | 1.690 | 25,236 |
| 2024-12-04 | 1.770 | 1.770 | 1.690 | 1.690 | 1.690 | 2,823 |
| 2024-12-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,000 |
| 2024-12-02 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 22 |
| 2024-11-29 | 1.690 | 1.760 | 1.690 | 1.760 | 1.760 | 3,332 |
| 2024-11-28 | 1.680 | 1.680 | 1.660 | 1.680 | 1.680 | 9,710 |
| 2024-11-27 | 1.730 | 1.730 | 1.690 | 1.700 | 1.700 | 11,583 |
| 2024-11-26 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 2 |
| 2024-11-25 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 415 |
| 2024-11-22 | 1.770 | 1.770 | 1.720 | 1.770 | 1.770 | 1,885 |
| 2024-11-21 | 1.780 | 1.780 | 1.730 | 1.770 | 1.770 | 2,602 |
| 2024-11-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 2 |
| 2024-11-19 | 1.780 | 1.780 | 1.730 | 1.780 | 1.780 | 1,333 |
| 2024-11-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2024-11-15 | 1.810 | 1.810 | 1.730 | 1.740 | 1.740 | 192 |
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.