Life Is Hard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 3.580 | 3.590 | 3.580 | 3.580 | 1.409 | 6,000 |
| 2022-12-07 | 3.600 | 3.600 | 3.450 | 3.590 | 1.413 | 6,533 |
| 2022-12-06 | 3.600 | 3.620 | 3.600 | 3.600 | 1.417 | 3,833 |
| 2022-12-05 | 3.580 | 3.600 | 3.570 | 3.600 | 1.417 | 4,834 |
| 2022-12-02 | 3.510 | 3.600 | 3.510 | 3.600 | 1.417 | 3,541 |
| 2022-11-29 | 3.500 | 3.500 | 3.500 | 3.500 | 1.378 | 1,374 |
| 2022-11-28 | 3.590 | 3.590 | 3.500 | 3.500 | 1.378 | 4,227 |
| 2022-11-25 | 3.580 | 3.590 | 3.580 | 3.590 | 1.413 | 3,365 |
| 2022-11-24 | 3.570 | 3.570 | 3.570 | 3.570 | 1.405 | 0 |
| 2022-11-23 | 3.570 | 3.570 | 3.570 | 3.570 | 1.405 | 22 |
| 2022-11-22 | 3.580 | 3.610 | 3.580 | 3.580 | 1.409 | 41,500 |
| 2022-11-21 | 3.600 | 3.600 | 3.570 | 3.580 | 1.409 | 7,971 |
| 2022-11-18 | 3.590 | 3.600 | 3.590 | 3.600 | 1.417 | 2,707 |
| 2022-11-17 | 3.610 | 3.610 | 3.610 | 3.610 | 1.421 | 4,018 |
| 2022-11-16 | 3.600 | 3.620 | 3.460 | 3.600 | 1.417 | 73,221 |
| 2022-11-15 | 3.610 | 3.620 | 3.510 | 3.600 | 1.417 | 22,400 |
| 2022-11-14 | 3.640 | 3.680 | 3.460 | 3.460 | 1.362 | 11,484 |
| 2022-11-11 | 3.530 | 3.680 | 3.530 | 3.600 | 1.417 | 9,556 |
| 2022-11-10 | 3.480 | 3.530 | 3.420 | 3.530 | 1.390 | 12,353 |
| 2022-11-09 | 3.380 | 3.480 | 3.380 | 3.480 | 1.370 | 18,005 |
| 2022-11-08 | 3.320 | 3.400 | 3.210 | 3.270 | 1.287 | 28,372 |
| 2022-11-07 | 3.300 | 3.320 | 3.210 | 3.210 | 1.264 | 1,155 |
| 2022-11-04 | 3.300 | 3.300 | 3.300 | 3.300 | 1.299 | 2,014 |
| 2022-11-03 | 3.330 | 3.330 | 3.300 | 3.300 | 1.299 | 536 |
| 2022-11-02 | 3.280 | 3.330 | 3.280 | 3.300 | 1.299 | 13,699 |
| 2022-11-01 | 3.300 | 3.300 | 3.300 | 3.300 | 1.299 | 0 |
| 2022-10-31 | 3.200 | 3.300 | 3.140 | 3.300 | 1.299 | 9,330 |
| 2022-10-28 | 3.180 | 3.250 | 3.160 | 3.240 | 1.275 | 6,081 |
| 2022-10-27 | 3.330 | 3.330 | 3.330 | 3.330 | 1.311 | 7 |
| 2022-10-26 | 3.310 | 3.320 | 3.200 | 3.200 | 1.260 | 2,921 |
| 2022-10-25 | 3.220 | 3.310 | 3.220 | 3.310 | 1.303 | 1,379 |
| 2022-10-24 | 3.250 | 3.300 | 3.220 | 3.300 | 1.299 | 8,222 |
| 2022-10-21 | 3.280 | 3.300 | 3.280 | 3.300 | 1.299 | 10,514 |
| 2022-10-20 | 3.260 | 3.270 | 3.250 | 3.270 | 1.287 | 5,763 |
| 2022-10-19 | 3.250 | 3.250 | 3.250 | 3.250 | 1.279 | 1,971 |
| 2022-10-18 | 3.060 | 3.250 | 3.060 | 3.250 | 1.279 | 5,258 |
| 2022-10-17 | 3.270 | 3.270 | 3.270 | 3.270 | 1.287 | 0 |
| 2022-10-14 | 3.270 | 3.270 | 3.270 | 3.270 | 1.287 | 3,454 |
| 2022-10-13 | 3.240 | 3.280 | 3.240 | 3.240 | 1.275 | 2,093 |
| 2022-10-12 | 3.140 | 3.260 | 3.010 | 3.260 | 1.283 | 8,187 |
| 2022-10-11 | 3.380 | 3.380 | 3.160 | 3.360 | 1.323 | 3,622 |
| 2022-10-10 | 3.400 | 3.400 | 3.400 | 3.400 | 1.338 | 0 |
| 2022-10-07 | 3.350 | 3.410 | 3.150 | 3.400 | 1.338 | 9,589 |
| 2022-10-06 | 3.200 | 3.360 | 3.140 | 3.350 | 1.319 | 11,530 |
| 2022-10-05 | 3.090 | 3.200 | 3.020 | 3.200 | 1.260 | 12,361 |
| 2022-10-04 | 3.080 | 3.090 | 2.960 | 3.060 | 1.205 | 6,909 |
| 2022-10-03 | 3.000 | 3.060 | 2.870 | 3.060 | 1.205 | 27,341 |
| 2022-09-30 | 3.000 | 3.050 | 2.950 | 3.050 | 1.201 | 11,573 |
| 2022-09-29 | 3.080 | 3.080 | 2.930 | 3.060 | 1.205 | 4,018 |
| 2022-09-28 | 3.000 | 3.090 | 3.000 | 3.090 | 1.216 | 1,016 |
| 2022-09-27 | 3.080 | 3.180 | 3.000 | 3.000 | 1.181 | 18,419 |
| 2022-09-26 | 3.150 | 3.150 | 2.870 | 3.080 | 1.213 | 33,991 |
| 2022-09-23 | 3.240 | 3.260 | 3.120 | 3.120 | 1.228 | 1,447 |
| 2022-09-22 | 3.270 | 3.270 | 3.260 | 3.260 | 1.283 | 828 |
| 2022-09-21 | 3.370 | 3.370 | 3.280 | 3.280 | 1.291 | 6,404 |
| 2022-09-20 | 3.300 | 3.350 | 3.300 | 3.350 | 1.319 | 1,907 |
| 2022-09-19 | 3.350 | 3.350 | 3.350 | 3.350 | 1.319 | 2,072 |
| 2022-09-16 | 3.400 | 3.400 | 3.270 | 3.350 | 1.319 | 10,115 |
| 2022-09-15 | 3.270 | 3.400 | 3.260 | 3.400 | 1.338 | 2,359 |
| 2022-09-14 | 3.350 | 3.390 | 3.340 | 3.340 | 1.315 | 4,648 |
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.