Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	1.955	1.960	1.940	1.955	1.469	20,298
2023-11-21	1.955	1.955	1.935	1.955	1.469	35,131
2023-11-20	1.960	1.970	1.945	1.955	1.469	50,341
2023-11-17	1.965	1.965	1.945	1.960	1.473	7,716
2023-11-16	1.940	1.965	1.940	1.945	1.462	9,549
2023-11-15	1.960	1.960	1.900	1.940	1.458	23,692
2023-11-14	1.910	1.960	1.910	1.960	1.473	20,122
2023-11-13	1.965	1.975	1.900	1.965	1.477	27,862
2023-11-10	1.950	1.985	1.940	1.970	1.481	101,315
2023-11-09	1.830	1.885	1.830	1.885	1.417	4,822
2023-11-08	1.880	1.880	1.810	1.865	1.402	36,407
2023-11-07	1.885	1.885	1.885	1.885	1.417	106
2023-11-06	1.880	1.885	1.880	1.885	1.417	1,027
2023-11-03	1.880	1.880	1.835	1.880	1.413	1,173
2023-11-02	1.880	1.880	1.880	1.880	1.413	465
2023-11-01	1.870	1.880	1.870	1.880	1.413	8,832
2023-10-31	1.870	1.870	1.820	1.820	1.368	355
2023-10-30	1.870	1.870	1.820	1.860	1.398	8,346
2023-10-27	1.840	1.865	1.820	1.865	1.402	3,060
2023-10-26	1.855	1.865	1.810	1.860	1.398	19,961
2023-10-25	1.840	1.865	1.840	1.865	1.402	3,487
2023-10-24	1.865	1.865	1.840	1.865	1.402	517
2023-10-23	1.860	1.865	1.830	1.865	1.402	9,338
2023-10-20	1.860	1.860	1.845	1.845	1.387	657
2023-10-19	1.860	1.885	1.840	1.845	1.387	28,164
2023-10-18	1.885	1.885	1.850	1.885	1.417	7,404
2023-10-17	1.850	1.895	1.850	1.890	1.420	35,303
2023-10-16	1.885	1.900	1.845	1.900	1.428	15,005
2023-10-13	1.860	1.885	1.845	1.885	1.417	8,393
2023-10-12	1.890	1.890	1.865	1.865	1.402	473
2023-10-11	1.895	1.895	1.890	1.890	1.420	3,523
2023-10-10	1.865	1.885	1.865	1.885	1.417	1,268
2023-10-09	1.870	1.870	1.870	1.870	1.405	0
2023-10-06	1.880	1.895	1.870	1.870	1.405	14,997
2023-10-05	1.905	1.905	1.875	1.880	1.413	31,706
2023-10-04	1.890	1.905	1.890	1.905	1.432	490
2023-10-03	1.910	1.910	1.910	1.910	1.436	35
2023-10-02	1.910	1.925	1.890	1.910	1.436	11,455
2023-09-29	1.890	1.935	1.890	1.925	1.447	4,566
2023-09-28	1.875	1.920	1.875	1.920	1.443	2,329
2023-09-27	1.890	1.895	1.870	1.895	1.424	2,613
2023-09-26	1.900	1.900	1.885	1.895	1.424	11,236
2023-09-25	1.900	1.920	1.900	1.920	1.443	774
2023-09-22	1.925	1.925	1.890	1.925	1.447	651
2023-09-21	1.925	1.930	1.925	1.930	1.451	5,495
2023-09-20	1.915	1.925	1.885	1.925	1.447	1,651
2023-09-19	1.865	1.915	1.865	1.915	1.439	1,071
2023-09-18	1.935	1.950	1.800	1.915	1.439	90,976
2023-09-15	1.930	1.935	1.930	1.935	1.454	785
2023-09-14	1.940	1.945	1.900	1.900	1.428	3,273
2023-09-13	1.920	1.945	1.900	1.945	1.462	4,654
2023-09-12	1.920	1.945	1.895	1.945	1.462	6,006
2023-09-11	1.905	1.920	1.880	1.910	1.436	12,221
2023-09-08	1.860	1.900	1.855	1.900	1.428	14,788
2023-09-07	1.905	1.910	1.850	1.900	1.428	21,547
2023-09-06	1.905	1.910	1.900	1.900	1.428	9,849
2023-09-05	1.900	1.905	1.900	1.905	1.432	496
2023-09-04	1.925	1.925	1.880	1.900	1.428	14,886
2023-09-01	1.920	1.950	1.900	1.920	1.443	48,792
2023-08-31	1.850	1.850	1.850	1.850	1.390	2,262

← NewerPage 13 of 21 · 1,249 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.