Larq SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1.820 | 1.820 | 1.730 | 1.820 | 1.820 | 14,046 |
| 2024-11-13 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 10 |
| 2024-11-12 | 1.830 | 1.840 | 1.830 | 1.840 | 1.840 | 302 |
| 2024-11-08 | 1.750 | 1.870 | 1.750 | 1.830 | 1.830 | 154 |
| 2024-11-07 | 1.870 | 1.870 | 1.800 | 1.830 | 1.830 | 6,008 |
| 2024-11-06 | 1.870 | 1.870 | 1.860 | 1.860 | 1.860 | 39 |
| 2024-11-05 | 1.890 | 1.890 | 1.860 | 1.860 | 1.860 | 1,637 |
| 2024-11-04 | 1.860 | 1.880 | 1.860 | 1.880 | 1.880 | 654 |
| 2024-10-31 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 10 |
| 2024-10-30 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 2 |
| 2024-10-29 | 1.890 | 1.890 | 1.820 | 1.820 | 1.820 | 12,551 |
| 2024-10-28 | 1.850 | 1.850 | 1.820 | 1.820 | 1.820 | 1,030 |
| 2024-10-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 150 |
| 2024-10-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2024-10-23 | 1.810 | 1.810 | 1.750 | 1.760 | 1.760 | 1,243 |
| 2024-10-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 10 |
| 2024-10-21 | 1.850 | 1.850 | 1.710 | 1.810 | 1.810 | 15,068 |
| 2024-10-18 | 1.820 | 1.860 | 1.730 | 1.850 | 1.850 | 7,272 |
| 2024-10-17 | 1.860 | 1.860 | 1.760 | 1.760 | 1.760 | 3,786 |
| 2024-10-16 | 1.920 | 1.920 | 1.790 | 1.880 | 1.880 | 5,803 |
| 2024-10-15 | 1.890 | 1.910 | 1.830 | 1.830 | 1.830 | 75,484 |
| 2024-10-14 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 10 |
| 2024-10-11 | 1.950 | 1.950 | 1.900 | 1.900 | 1.900 | 22 |
| 2024-10-10 | 1.840 | 1.890 | 1.800 | 1.890 | 1.890 | 10,084 |
| 2024-10-09 | 1.880 | 1.880 | 1.790 | 1.790 | 1.790 | 14,511 |
| 2024-10-08 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 42 |
| 2024-10-07 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2 |
| 2024-10-04 | 1.880 | 1.880 | 1.810 | 1.880 | 1.880 | 2,022 |
| 2024-10-03 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 236 |
| 2024-10-02 | 1.880 | 1.890 | 1.880 | 1.880 | 1.880 | 1,122 |
| 2024-10-01 | 1.910 | 1.910 | 1.800 | 1.880 | 1.880 | 9,564 |
| 2024-09-30 | 1.850 | 1.920 | 1.770 | 1.910 | 1.910 | 8,762 |
| 2024-09-27 | 1.880 | 1.880 | 1.780 | 1.790 | 1.790 | 21,208 |
| 2024-09-26 | 1.870 | 1.950 | 1.870 | 1.900 | 1.900 | 2,528 |
| 2024-09-25 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 26 |
| 2024-09-24 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 12 |
| 2024-09-23 | 2.020 | 2.020 | 1.950 | 1.950 | 1.950 | 5,114 |
| 2024-09-20 | 1.970 | 2.060 | 1.890 | 2.040 | 2.040 | 6,101 |
| 2024-09-19 | 1.980 | 1.980 | 1.920 | 1.970 | 1.970 | 991 |
| 2024-09-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2 |
| 2024-09-17 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 163 |
| 2024-09-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10 |
| 2024-09-13 | 1.990 | 2.000 | 1.920 | 2.000 | 2.000 | 204 |
| 2024-09-12 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 90 |
| 2024-09-11 | 1.970 | 1.980 | 1.890 | 1.970 | 1.970 | 1,124 |
| 2024-09-10 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2 |
| 2024-09-09 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 2 |
| 2024-09-06 | 2.000 | 2.000 | 1.910 | 1.990 | 1.990 | 743 |
| 2024-09-05 | 1.980 | 1.980 | 1.900 | 1.980 | 1.980 | 4,753 |
| 2024-09-04 | 1.980 | 1.980 | 1.890 | 1.940 | 1.940 | 3,732 |
| 2024-09-03 | 1.910 | 2.000 | 1.910 | 2.000 | 2.000 | 8 |
| 2024-09-02 | 1.910 | 1.990 | 1.910 | 1.990 | 1.990 | 497 |
| 2024-08-30 | 1.990 | 1.990 | 1.920 | 1.990 | 1.990 | 3,386 |
| 2024-08-29 | 1.910 | 1.910 | 1.860 | 1.910 | 1.910 | 3,859 |
| 2024-08-28 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 10 |
| 2024-08-27 | 1.860 | 1.950 | 1.830 | 1.910 | 1.910 | 11,198 |
| 2024-08-26 | 1.930 | 1.990 | 1.930 | 1.990 | 1.990 | 57 |
| 2024-08-23 | 1.930 | 1.930 | 1.860 | 1.930 | 1.930 | 12,741 |
| 2024-08-22 | 1.940 | 1.940 | 1.870 | 1.930 | 1.930 | 567 |
| 2024-08-21 | 1.950 | 1.950 | 1.940 | 1.940 | 1.940 | 6,698 |
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.