Life Is Hard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.470 | 1.470 | 1.430 | 1.460 | 1.460 | 14,689 |
| 2024-08-13 | 1.515 | 1.515 | 1.475 | 1.475 | 1.475 | 547 |
| 2024-08-12 | 1.510 | 1.510 | 1.470 | 1.510 | 1.510 | 17,036 |
| 2024-08-09 | 1.500 | 1.500 | 1.455 | 1.495 | 1.495 | 765 |
| 2024-08-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 2,813 |
| 2024-08-07 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 3,024 |
| 2024-08-06 | 1.415 | 1.510 | 1.415 | 1.440 | 1.440 | 15,316 |
| 2024-08-05 | 1.490 | 1.490 | 1.410 | 1.415 | 1.415 | 21,334 |
| 2024-08-02 | 1.540 | 1.540 | 1.500 | 1.500 | 1.500 | 26,514 |
| 2024-08-01 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 8 |
| 2024-07-31 | 1.565 | 1.570 | 1.560 | 1.570 | 1.570 | 3,146 |
| 2024-07-30 | 1.540 | 1.565 | 1.495 | 1.565 | 1.565 | 19,576 |
| 2024-07-29 | 1.545 | 1.560 | 1.500 | 1.540 | 1.540 | 50,498 |
| 2024-07-26 | 1.565 | 1.570 | 1.545 | 1.565 | 1.565 | 9,799 |
| 2024-07-25 | 1.585 | 1.585 | 1.550 | 1.570 | 1.570 | 10,193 |
| 2024-07-24 | 1.605 | 1.605 | 1.585 | 1.585 | 1.585 | 9,176 |
| 2024-07-23 | 1.610 | 1.610 | 1.575 | 1.610 | 1.610 | 6,384 |
| 2024-07-22 | 1.620 | 1.620 | 1.560 | 1.610 | 1.610 | 654 |
| 2024-07-19 | 1.610 | 1.610 | 1.570 | 1.610 | 1.610 | 421 |
| 2024-07-18 | 1.620 | 1.620 | 1.565 | 1.610 | 1.610 | 32,061 |
| 2024-07-17 | 1.620 | 1.700 | 1.600 | 1.610 | 1.610 | 33,727 |
| 2024-07-16 | 1.700 | 1.700 | 1.600 | 1.620 | 1.620 | 30,536 |
| 2024-07-15 | 1.695 | 1.695 | 1.680 | 1.695 | 1.695 | 14,417 |
| 2024-07-12 | 1.730 | 1.730 | 1.720 | 1.720 | 1.720 | 30,205 |
| 2024-07-11 | 1.730 | 1.735 | 1.690 | 1.730 | 1.730 | 19,357 |
| 2024-07-10 | 1.720 | 1.740 | 1.700 | 1.735 | 1.735 | 5,624 |
| 2024-07-09 | 1.750 | 1.750 | 1.695 | 1.720 | 1.720 | 15,627 |
| 2024-07-08 | 1.715 | 1.760 | 1.700 | 1.760 | 1.760 | 61,582 |
| 2024-07-05 | 1.715 | 1.750 | 1.710 | 1.750 | 1.750 | 2,541 |
| 2024-07-04 | 1.740 | 1.750 | 1.710 | 1.745 | 1.745 | 25,915 |
| 2024-07-03 | 1.790 | 1.790 | 1.740 | 1.740 | 1.740 | 4,516 |
| 2024-07-02 | 1.745 | 1.770 | 1.740 | 1.770 | 1.770 | 13,053 |
| 2024-07-01 | 1.670 | 1.760 | 1.670 | 1.740 | 1.740 | 70,318 |
| 2024-06-28 | 1.900 | 1.900 | 1.755 | 1.800 | 1.800 | 45,288 |
| 2024-06-27 | 1.990 | 1.990 | 1.865 | 1.900 | 1.900 | 35,601 |
| 2024-06-26 | 2.060 | 2.060 | 1.790 | 1.880 | 1.880 | 94,396 |
| 2024-06-25 | 2.240 | 2.300 | 2.240 | 2.300 | 1.729 | 10,375 |
| 2024-06-21 | 2.270 | 2.290 | 2.220 | 2.240 | 1.684 | 29,250 |
| 2024-06-20 | 2.290 | 2.290 | 2.220 | 2.280 | 1.714 | 12,314 |
| 2024-06-19 | 2.260 | 2.290 | 2.230 | 2.280 | 1.714 | 17,986 |
| 2024-06-18 | 2.240 | 2.290 | 2.230 | 2.280 | 1.714 | 13,730 |
| 2024-06-17 | 2.220 | 2.300 | 2.220 | 2.290 | 1.721 | 25,665 |
| 2024-06-14 | 2.190 | 2.230 | 2.190 | 2.220 | 1.668 | 4,352 |
| 2024-06-13 | 2.190 | 2.240 | 2.190 | 2.240 | 1.684 | 2,525 |
| 2024-06-12 | 2.290 | 2.320 | 2.100 | 2.240 | 1.684 | 55,035 |
| 2024-06-11 | 2.250 | 2.340 | 2.250 | 2.290 | 1.721 | 45,947 |
| 2024-06-10 | 2.320 | 2.400 | 2.290 | 2.290 | 1.721 | 42,578 |
| 2024-06-07 | 2.260 | 2.320 | 2.200 | 2.320 | 1.744 | 47,668 |
| 2024-06-06 | 2.280 | 2.280 | 2.240 | 2.240 | 1.684 | 12,072 |
| 2024-06-05 | 2.280 | 2.280 | 2.220 | 2.270 | 1.706 | 38,390 |
| 2024-06-04 | 2.300 | 2.300 | 2.240 | 2.280 | 1.714 | 14,705 |
| 2024-06-03 | 2.260 | 2.280 | 2.250 | 2.280 | 1.714 | 12,264 |
| 2024-05-31 | 2.220 | 2.260 | 2.220 | 2.260 | 1.699 | 23,268 |
| 2024-05-30 | 2.260 | 2.300 | 2.220 | 2.300 | 1.729 | 23,780 |
| 2024-05-29 | 2.320 | 2.320 | 2.260 | 2.300 | 1.729 | 12,041 |
| 2024-05-28 | 2.280 | 2.320 | 2.280 | 2.300 | 1.729 | 9,562 |
| 2024-05-27 | 2.250 | 2.260 | 2.210 | 2.260 | 1.699 | 23,688 |
| 2024-05-24 | 2.330 | 2.330 | 2.240 | 2.260 | 1.699 | 54,487 |
| 2024-05-23 | 2.380 | 2.390 | 2.180 | 2.360 | 1.774 | 82,907 |
| 2024-05-22 | 2.550 | 2.550 | 2.550 | 2.550 | 1.916 | 5,152 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-09-07 | 0.0987 RON |
Open, high, low and close are as traded (RON). Adjusted close accounts for splits and dividends. Educational only, not financial advice.