Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	2.510	2.530	2.500	2.510	1.375	12,539
2023-06-02	2.530	2.530	2.500	2.500	1.370	8,583
2023-05-31	2.520	2.530	2.510	2.530	1.386	17,206
2023-05-30	2.500	2.520	2.450	2.520	1.381	11,066
2023-05-29	2.510	2.520	2.440	2.490	1.364	22,696
2023-05-26	2.500	2.540	2.470	2.520	1.381	21,248
2023-05-25	2.480	2.490	2.480	2.480	1.359	4,123
2023-05-24	2.480	2.490	2.440	2.480	1.359	5,423
2023-05-23	2.460	2.500	2.440	2.480	1.359	10,543
2023-05-22	2.420	2.460	2.400	2.410	1.320	27,369
2023-05-19	2.450	2.470	2.400	2.440	1.337	39,233
2023-05-18	2.510	2.660	2.380	2.420	1.326	129,183
2023-05-17	2.400	2.400	2.400	2.400	1.315	11,029
2023-05-16	2.460	2.460	2.390	2.400	1.315	4,852
2023-05-15	2.420	2.460	2.400	2.460	1.348	3,634
2023-05-12	2.430	2.480	2.400	2.460	1.348	16,832
2023-05-11	2.460	2.460	2.440	2.440	1.337	5,527
2023-05-10	2.480	2.480	2.450	2.470	1.353	2,663
2023-05-09	2.480	2.480	2.470	2.470	1.353	1,022
2023-05-08	2.470	2.470	2.460	2.460	1.348	1,354
2023-05-05	2.480	2.480	2.430	2.430	1.331	2,975
2023-05-04	2.470	2.480	2.430	2.430	1.331	4,408
2023-05-03	2.440	2.480	2.420	2.480	1.359	2,734
2023-05-02	2.440	2.460	2.400	2.460	1.348	4,603
2023-04-28	2.440	2.440	2.400	2.400	1.315	1,458
2023-04-27	2.450	2.450	2.360	2.360	1.293	4,479
2023-04-26	2.460	2.460	2.370	2.410	1.320	3,919
2023-04-25	2.400	2.480	2.400	2.400	1.315	1,655
2023-04-24	2.450	2.460	2.400	2.450	1.342	5,713
2023-04-21	2.450	2.450	2.450	2.450	1.342	2,351
2023-04-20	2.490	2.490	2.490	2.490	1.364	1
2023-04-19	2.490	2.490	2.450	2.450	1.342	823
2023-04-18	2.450	2.490	2.450	2.490	1.364	887
2023-04-13	2.460	2.460	2.440	2.450	1.342	1,206
2023-04-12	2.430	2.460	2.430	2.440	1.337	2,834
2023-04-11	2.400	2.460	2.400	2.400	1.315	24,163
2023-04-10	2.400	2.430	2.390	2.400	1.315	867
2023-04-07	2.460	2.470	2.300	2.400	1.315	46,913
2023-04-06	2.480	2.480	2.480	2.480	1.359	684
2023-04-05	2.530	2.530	2.350	2.350	1.287	5,020
2023-04-04	2.470	2.480	2.360	2.400	1.315	2,917
2023-04-03	2.470	2.570	2.440	2.450	1.342	2,603
2023-03-31	2.430	2.440	2.430	2.440	1.337	1,560
2023-03-30	2.410	2.410	2.410	2.410	1.320	0
2023-03-29	2.400	2.410	2.400	2.410	1.320	8,917
2023-03-28	2.390	2.400	2.390	2.400	1.315	10,547
2023-03-27	2.380	2.390	2.380	2.390	1.309	6,369
2023-03-24	2.330	2.390	2.300	2.390	1.309	23,566
2023-03-23	2.350	2.410	2.330	2.400	1.315	9,171
2023-03-22	2.400	2.410	2.330	2.410	1.320	786
2023-03-21	2.400	2.430	2.350	2.410	1.320	2,688
2023-03-20	2.420	2.420	2.300	2.310	1.265	13,760
2023-03-17	2.430	2.460	2.430	2.440	1.337	5,892
2023-03-16	2.410	2.410	2.300	2.350	1.287	144,486
2023-03-15	2.500	2.500	2.410	2.410	1.320	12,738
2023-03-14	2.410	2.460	2.410	2.460	1.348	10,543
2023-03-13	2.460	2.480	2.410	2.460	1.348	12,391
2023-03-10	2.520	2.520	2.480	2.480	1.359	11,184
2023-03-09	2.550	2.550	2.550	2.550	1.397	2,102
2023-03-08	2.600	2.600	2.550	2.550	1.397	2,135

← NewerPage 15 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.