Life Is Hard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 3.420 | 3.420 | 3.400 | 3.400 | 1.338 | 762 |
| 2022-09-12 | 3.430 | 3.430 | 3.430 | 3.430 | 1.350 | 0 |
| 2022-09-09 | 3.430 | 3.430 | 3.430 | 3.430 | 1.350 | 391 |
| 2022-09-08 | 3.410 | 3.430 | 3.410 | 3.430 | 1.350 | 3,264 |
| 2022-09-07 | 3.410 | 3.410 | 3.330 | 3.330 | 1.311 | 45 |
| 2022-09-06 | 3.400 | 3.400 | 3.390 | 3.390 | 1.335 | 434 |
| 2022-09-05 | 3.410 | 3.420 | 3.150 | 3.410 | 1.342 | 15,264 |
| 2022-09-02 | 3.500 | 3.500 | 3.210 | 3.430 | 1.350 | 22,291 |
| 2022-09-01 | 3.430 | 3.430 | 3.430 | 3.430 | 1.350 | 2 |
| 2022-08-31 | 3.560 | 3.580 | 3.480 | 3.580 | 1.409 | 65,328 |
| 2022-08-30 | 3.340 | 3.340 | 3.340 | 3.340 | 1.315 | 1,361 |
| 2022-08-29 | 3.340 | 3.340 | 3.340 | 3.340 | 1.315 | 0 |
| 2022-08-26 | 3.420 | 3.420 | 3.340 | 3.340 | 1.315 | 731 |
| 2022-08-25 | 3.400 | 3.400 | 3.340 | 3.350 | 1.319 | 2,819 |
| 2022-08-24 | 3.390 | 3.390 | 3.380 | 3.380 | 1.331 | 762 |
| 2022-08-23 | 3.350 | 3.350 | 3.310 | 3.340 | 1.315 | 7,613 |
| 2022-08-22 | 3.380 | 3.380 | 3.300 | 3.360 | 1.323 | 9,366 |
| 2022-08-19 | 3.420 | 3.450 | 3.380 | 3.380 | 1.331 | 7,333 |
| 2022-08-18 | 3.440 | 3.500 | 3.410 | 3.500 | 1.378 | 1,661 |
| 2022-08-17 | 3.480 | 3.500 | 3.430 | 3.500 | 1.378 | 9,259 |
| 2022-08-16 | 3.460 | 3.560 | 3.460 | 3.560 | 1.401 | 2,484 |
| 2022-08-12 | 3.500 | 3.580 | 3.500 | 3.580 | 1.409 | 3,630 |
| 2022-08-11 | 3.480 | 3.580 | 3.480 | 3.580 | 1.409 | 7,725 |
| 2022-08-10 | 3.470 | 3.580 | 3.470 | 3.580 | 1.409 | 5,083 |
| 2022-08-09 | 3.550 | 3.550 | 3.440 | 3.500 | 1.378 | 6,363 |
| 2022-08-08 | 3.430 | 3.500 | 3.430 | 3.440 | 1.354 | 10,288 |
| 2022-08-05 | 3.590 | 3.590 | 3.430 | 3.440 | 1.354 | 6,299 |
| 2022-08-04 | 3.500 | 3.500 | 3.500 | 3.500 | 1.378 | 363 |
| 2022-08-03 | 3.480 | 3.500 | 3.480 | 3.500 | 1.378 | 7,293 |
| 2022-08-02 | 3.460 | 3.570 | 3.460 | 3.560 | 1.401 | 492 |
| 2022-08-01 | 3.470 | 3.590 | 3.470 | 3.590 | 1.413 | 1,780 |
| 2022-07-29 | 3.470 | 3.700 | 3.470 | 3.580 | 1.409 | 134,871 |
| 2022-07-28 | 3.410 | 3.420 | 3.410 | 3.410 | 1.342 | 1,910 |
| 2022-07-27 | 3.420 | 3.420 | 3.420 | 3.420 | 1.346 | 762 |
| 2022-07-26 | 3.480 | 3.490 | 3.420 | 3.420 | 1.346 | 28,832 |
| 2022-07-25 | 3.480 | 3.480 | 3.410 | 3.410 | 1.342 | 3,967 |
| 2022-07-22 | 3.510 | 3.520 | 3.440 | 3.520 | 1.386 | 2,799 |
| 2022-07-21 | 3.520 | 3.520 | 3.520 | 3.520 | 1.386 | 279 |
| 2022-07-20 | 3.530 | 3.530 | 3.530 | 3.530 | 1.390 | 942 |
| 2022-07-19 | 3.400 | 3.530 | 3.400 | 3.530 | 1.390 | 510 |
| 2022-07-18 | 3.480 | 3.550 | 3.480 | 3.540 | 1.394 | 2,436 |
| 2022-07-15 | 3.310 | 3.490 | 3.310 | 3.490 | 1.374 | 5,197 |
| 2022-07-14 | 3.400 | 3.570 | 3.300 | 3.520 | 1.386 | 12,007 |
| 2022-07-13 | 3.590 | 3.590 | 3.500 | 3.590 | 1.413 | 1,331 |
| 2022-07-12 | 3.600 | 3.600 | 3.380 | 3.380 | 1.331 | 1,371 |
| 2022-07-11 | 3.610 | 3.610 | 3.350 | 3.350 | 1.319 | 17,032 |
| 2022-07-08 | 3.460 | 3.620 | 3.460 | 3.610 | 1.421 | 1,336 |
| 2022-07-07 | 3.470 | 3.620 | 3.470 | 3.610 | 1.421 | 3,386 |
| 2022-07-06 | 3.600 | 3.600 | 3.450 | 3.590 | 1.413 | 558 |
| 2022-07-05 | 3.580 | 3.580 | 3.580 | 3.580 | 1.409 | 0 |
| 2022-07-04 | 3.550 | 3.580 | 3.550 | 3.580 | 1.409 | 5,382 |
| 2022-07-01 | 3.640 | 3.640 | 3.610 | 3.620 | 1.425 | 1,277 |
| 2022-06-30 | 3.580 | 3.580 | 3.550 | 3.550 | 1.398 | 1,905 |
| 2022-06-29 | 3.600 | 3.640 | 3.580 | 3.580 | 1.409 | 6,381 |
| 2022-06-28 | 3.620 | 3.620 | 3.580 | 3.580 | 1.409 | 3,475 |
| 2022-06-27 | 3.590 | 3.630 | 3.570 | 3.580 | 1.409 | 6,223 |
| 2022-06-24 | 3.630 | 3.640 | 3.580 | 3.640 | 1.433 | 8,299 |
| 2022-06-23 | 3.650 | 3.650 | 3.630 | 3.640 | 1.433 | 1,834 |
| 2022-06-22 | 3.640 | 3.650 | 3.640 | 3.650 | 1.437 | 7 |
| 2022-06-21 | 3.660 | 3.660 | 3.550 | 3.640 | 1.433 | 5,697 |
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.