Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	2.600	2.600	2.550	2.550	1.397	4,919
2023-03-06	2.690	2.690	2.570	2.600	1.424	5,607
2023-03-03	2.700	2.700	2.600	2.660	1.457	2,699
2023-03-02	2.710	2.710	2.700	2.700	1.479	20
2023-03-01	2.700	2.700	2.600	2.610	1.430	11,292
2023-02-28	2.680	2.710	2.600	2.650	1.452	17,170
2023-02-27	2.700	2.700	2.680	2.700	1.479	3,674
2023-02-24	2.800	2.800	2.650	2.700	1.479	31,746
2023-02-23	2.800	2.820	2.770	2.820	1.545	6,754
2023-02-22	2.700	2.820	2.700	2.800	1.534	12,148
2023-02-21	2.750	2.750	2.700	2.700	1.479	47,033
2023-02-20	2.820	2.820	2.820	2.820	1.545	257
2023-02-17	2.780	2.820	2.780	2.810	1.539	3,833
2023-02-16	2.790	2.850	2.760	2.850	1.561	15,607
2023-02-15	2.770	2.790	2.770	2.780	1.523	2,519
2023-02-14	2.780	2.780	2.700	2.780	1.523	128,563
2023-02-13	2.790	2.790	2.700	2.720	1.490	2,597
2023-02-10	2.800	2.800	2.790	2.790	1.528	3,787
2023-02-09	2.800	2.800	2.700	2.800	1.534	553
2023-02-08	2.700	2.700	2.700	2.700	1.479	702
2023-02-07	2.800	2.820	2.800	2.800	1.534	4,567
2023-02-06	2.740	2.800	2.740	2.800	1.534	3,386
2023-02-03	2.690	2.740	2.690	2.740	1.501	2,294
2023-02-02	2.650	2.740	2.650	2.740	1.501	9,048
2023-02-01	2.720	2.720	2.670	2.720	1.490	1,566
2023-01-31	2.660	2.730	2.650	2.720	1.490	3,519
2023-01-30	2.740	2.740	2.700	2.700	1.479	3,643
2023-01-27	2.720	2.720	2.710	2.710	1.485	1,434
2023-01-26	2.740	2.740	2.730	2.730	1.496	1,150
2023-01-25	2.720	2.750	2.720	2.750	1.507	3,380
2023-01-23	2.750	2.750	2.730	2.730	1.496	4,063
2023-01-20	2.760	2.830	2.600	2.680	1.468	19,780
2023-01-19	2.750	2.870	2.750	2.860	1.567	4,514
2023-01-18	2.740	2.740	2.710	2.740	1.501	11,135
2023-01-17	2.890	2.890	2.710	2.740	1.501	8,063
2023-01-16	2.950	2.950	2.800	2.890	1.583	12,791
2023-01-13	2.610	2.970	2.610	2.900	1.589	55,122
2023-01-12	2.570	2.610	2.570	2.590	1.419	13,778
2023-01-11	2.560	2.560	2.500	2.560	1.402	4,393
2023-01-10	2.500	2.550	2.480	2.510	1.375	2,500
2023-01-09	2.500	2.550	2.470	2.470	1.353	6,956
2023-01-06	2.500	2.540	2.420	2.420	1.326	9,258
2023-01-05	2.500	2.530	2.500	2.500	1.370	5,076
2023-01-04	2.520	2.520	2.460	2.460	1.348	821
2023-01-03	2.390	2.480	2.330	2.460	1.348	18,849
2022-12-30	2.510	2.550	2.400	2.490	1.364	8,050
2022-12-29	2.400	2.510	2.390	2.390	1.309	8,258
2022-12-28	2.480	2.520	2.400	2.410	1.320	22,340
2022-12-27	2.480	2.550	2.470	2.500	1.370	11,102
2022-12-23	2.500	2.500	2.470	2.470	1.353	17,530
2022-12-22	2.560	2.560	2.500	2.560	1.402	1,989
2022-12-21	2.580	2.580	2.500	2.570	1.408	13,738
2022-12-20	2.520	2.580	2.500	2.580	1.413	11,754
2022-12-19	2.610	2.610	2.510	2.510	1.375	5,414
2022-12-16	2.530	2.630	2.460	2.620	1.435	8,948
2022-12-15	2.700	2.700	2.580	2.580	1.413	6,159
2022-12-14	2.800	2.800	2.410	2.570	1.408	125,523
2022-12-13	3.560	3.640	3.550	3.620	1.425	12,376
2022-12-12	3.590	3.600	3.550	3.550	1.398	9,233
2022-12-09	3.580	3.590	3.560	3.560	1.401	13,631

← NewerPage 16 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.