Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	2.280	2.300	2.280	2.300	1.729	16,028
2024-02-21	2.310	2.310	2.280	2.300	1.729	12,612
2024-02-20	2.200	2.300	2.200	2.300	1.729	45,375
2024-02-19	2.170	2.230	2.170	2.230	1.676	11,339
2024-02-16	2.170	2.200	2.170	2.200	1.653	11,168
2024-02-15	2.170	2.200	2.170	2.200	1.653	15,547
2024-02-14	2.180	2.200	2.170	2.190	1.646	23,330
2024-02-13	2.200	2.200	2.180	2.200	1.653	8,072
2024-02-12	2.210	2.240	2.170	2.200	1.653	15,949
2024-02-09	2.200	2.250	2.180	2.210	1.661	86,388
2024-02-08	2.150	2.200	2.150	2.200	1.653	105,961
2024-02-07	2.150	2.150	2.150	2.150	1.616	7,632
2024-02-06	2.150	2.150	2.140	2.140	1.608	17,937
2024-02-05	2.190	2.190	2.140	2.180	1.638	12,761
2024-02-02	2.170	2.170	2.170	2.170	1.631	8,076
2024-02-01	2.140	2.150	2.130	2.150	1.616	32,127
2024-01-31	2.140	2.150	2.130	2.140	1.608	20,058
2024-01-30	2.180	2.180	2.150	2.150	1.616	27,041
2024-01-29	2.150	2.170	2.100	2.170	1.631	64,964
2024-01-26	2.190	2.200	2.170	2.170	1.631	13,202
2024-01-25	2.200	2.200	2.160	2.190	1.646	66,927
2024-01-23	2.200	2.210	2.180	2.210	1.661	35,392
2024-01-22	2.240	2.240	2.190	2.200	1.653	25,975
2024-01-19	2.220	2.240	2.200	2.240	1.684	10,912
2024-01-18	2.240	2.260	2.230	2.240	1.684	4,907
2024-01-17	2.270	2.280	2.260	2.260	1.699	24,232
2024-01-16	2.270	2.290	2.220	2.270	1.706	45,118
2024-01-15	2.240	2.270	2.240	2.270	1.706	17,223
2024-01-12	2.250	2.250	2.180	2.250	1.691	76,712
2024-01-11	2.250	2.250	2.230	2.250	1.691	18,912
2024-01-10	2.290	2.300	2.230	2.250	1.691	43,971
2024-01-09	2.290	2.300	2.260	2.290	1.721	16,182
2024-01-08	2.280	2.290	2.240	2.250	1.691	29,073
2024-01-05	2.250	2.280	2.240	2.280	1.714	23,047
2024-01-04	2.200	2.260	2.200	2.250	1.691	24,768
2024-01-03	2.300	2.300	2.180	2.220	1.668	86,722
2023-12-29	2.260	2.310	2.260	2.300	1.729	53,534
2023-12-28	2.300	2.320	2.290	2.310	1.736	23,217
2023-12-27	2.330	2.330	2.240	2.290	1.721	178,207
2023-12-22	2.310	2.330	2.260	2.330	1.751	75,488
2023-12-21	2.270	2.340	2.250	2.310	1.736	96,877
2023-12-20	2.370	2.380	2.240	2.340	1.759	170,079
2023-12-19	2.350	2.380	2.320	2.380	1.789	31,162
2023-12-18	2.350	2.400	2.310	2.380	1.789	102,171
2023-12-15	2.300	2.360	2.290	2.350	1.766	64,984
2023-12-14	2.280	2.300	2.260	2.290	1.721	51,781
2023-12-13	2.290	2.290	2.250	2.260	1.699	20,041
2023-12-12	2.270	2.290	2.250	2.270	1.706	75,823
2023-12-11	2.160	2.300	2.160	2.260	1.699	144,298
2023-12-08	2.080	2.200	2.080	2.200	1.653	172,029
2023-12-07	2.060	2.080	2.060	2.080	1.563	19,670
2023-12-06	2.060	2.070	2.040	2.060	1.548	37,683
2023-12-05	2.060	2.080	2.050	2.080	1.563	55,831
2023-12-04	2.160	2.160	2.050	2.080	1.563	57,657
2023-11-29	2.160	2.160	2.110	2.160	1.623	49,559
2023-11-28	2.000	2.170	2.000	2.170	1.631	191,632
2023-11-27	1.950	1.995	1.915	1.995	1.499	254,181
2023-11-24	1.925	1.950	1.915	1.945	1.462	35,992
2023-11-23	1.950	1.950	1.915	1.950	1.466	3,128
2023-11-22	1.955	1.960	1.940	1.955	1.469	20,298

← NewerPage 12 of 21 · 1,248 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.