Life Is Hard SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	2.480	2.580	2.460	2.480	1.864	81,426
2024-05-20	2.530	2.580	2.490	2.580	1.939	27,315
2024-05-17	2.480	2.510	2.470	2.490	1.871	16,511
2024-05-16	2.540	2.540	2.480	2.530	1.901	14,374
2024-05-15	2.530	2.530	2.480	2.480	1.864	690
2024-05-14	2.510	2.510	2.480	2.510	1.886	2,659
2024-05-13	2.550	2.550	2.520	2.540	1.909	2,248
2024-05-10	2.480	2.530	2.450	2.530	1.901	8,471
2024-05-09	2.500	2.540	2.500	2.530	1.901	2,955
2024-05-08	2.580	2.580	2.470	2.550	1.916	59,558
2024-05-07	2.600	2.650	2.600	2.600	1.954	5,335
2024-05-02	2.630	2.630	2.580	2.630	1.977	5,794
2024-04-30	2.590	2.630	2.570	2.630	1.977	6,388
2024-04-29	2.600	2.640	2.580	2.630	1.977	6,787
2024-04-26	2.580	2.600	2.580	2.600	1.954	2,440
2024-04-25	2.650	2.650	2.530	2.530	1.901	38,501
2024-04-24	2.650	2.650	2.640	2.650	1.992	7,351
2024-04-23	2.650	2.650	2.600	2.600	1.954	30,539
2024-04-22	2.620	2.640	2.610	2.620	1.969	36,757
2024-04-19	2.620	2.640	2.620	2.620	1.969	5,346
2024-04-18	2.640	2.640	2.610	2.640	1.984	5,698
2024-04-17	2.620	2.640	2.610	2.640	1.984	15,530
2024-04-16	2.590	2.620	2.580	2.600	1.954	11,337
2024-04-15	2.620	2.620	2.570	2.610	1.962	39,243
2024-04-12	2.640	2.680	2.580	2.580	1.939	39,824
2024-04-11	2.620	2.640	2.600	2.640	1.984	31,071
2024-04-10	2.600	2.620	2.600	2.620	1.969	689
2024-04-09	2.640	2.640	2.570	2.600	1.954	2,953
2024-04-08	2.600	2.680	2.580	2.640	1.984	27,624
2024-04-05	2.680	2.680	2.570	2.640	1.984	71,766
2024-04-04	2.690	2.690	2.640	2.640	1.984	24,673
2024-04-03	2.590	2.690	2.590	2.690	2.022	24,442
2024-04-02	2.660	2.670	2.590	2.590	1.947	25,088
2024-04-01	2.680	2.680	2.600	2.640	1.984	37,567
2024-03-29	2.730	2.740	2.630	2.680	2.014	52,112
2024-03-28	2.680	2.730	2.660	2.700	2.029	18,823
2024-03-27	2.720	2.740	2.690	2.700	2.029	63,281
2024-03-26	2.720	2.720	2.690	2.720	2.044	53,380
2024-03-25	2.710	2.720	2.700	2.700	2.029	82,468
2024-03-22	2.750	2.750	2.680	2.710	2.037	157,689
2024-03-21	2.730	2.750	2.700	2.740	2.059	61,926
2024-03-20	2.670	2.720	2.640	2.720	2.044	40,614
2024-03-19	2.760	2.760	2.660	2.710	2.037	20,075
2024-03-18	2.740	2.760	2.680	2.730	2.052	33,206
2024-03-15	2.760	2.760	2.700	2.750	2.067	100,613
2024-03-14	2.760	2.760	2.700	2.760	2.074	32,033
2024-03-13	2.700	2.780	2.700	2.750	2.067	76,945
2024-03-12	2.790	2.830	2.630	2.690	2.022	162,228
2024-03-11	2.590	2.780	2.590	2.740	2.059	213,980
2024-03-08	2.520	2.600	2.500	2.600	1.954	189,284
2024-03-07	2.450	2.540	2.430	2.500	1.879	130,953
2024-03-06	2.440	2.460	2.410	2.450	1.841	28,901
2024-03-05	2.440	2.480	2.410	2.440	1.834	60,020
2024-03-04	2.420	2.450	2.400	2.440	1.834	905,713
2024-03-01	2.430	2.440	2.430	2.440	1.834	22,498
2024-02-29	2.490	2.490	2.350	2.410	1.811	231,272
2024-02-28	2.360	2.380	2.340	2.380	1.789	93,883
2024-02-27	2.360	2.370	2.350	2.360	1.774	11,287
2024-02-26	2.300	2.370	2.300	2.350	1.766	19,370
2024-02-23	2.300	2.350	2.300	2.350	1.766	133,436

← NewerPage 11 of 21 · 1,245 trading daysOlder →

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.