Life Is Hard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 3.570 | 3.660 | 3.540 | 3.660 | 1.441 | 7,628 |
| 2022-06-17 | 3.670 | 3.670 | 3.670 | 3.670 | 1.445 | 2,540 |
| 2022-06-16 | 3.680 | 3.680 | 3.580 | 3.670 | 1.445 | 5,723 |
| 2022-06-15 | 3.560 | 3.680 | 3.560 | 3.680 | 1.449 | 205 |
| 2022-06-14 | 3.670 | 3.750 | 3.600 | 3.730 | 1.468 | 10,554 |
| 2022-06-10 | 3.820 | 3.820 | 3.700 | 3.700 | 1.457 | 8,878 |
| 2022-06-09 | 3.820 | 3.820 | 3.740 | 3.820 | 1.504 | 12,643 |
| 2022-06-08 | 3.810 | 3.820 | 3.780 | 3.780 | 1.488 | 9,129 |
| 2022-06-07 | 3.820 | 3.820 | 3.820 | 3.820 | 1.504 | 238 |
| 2022-06-06 | 3.840 | 3.840 | 3.740 | 3.790 | 1.492 | 6,703 |
| 2022-06-03 | 3.730 | 3.840 | 3.720 | 3.840 | 1.512 | 5,591 |
| 2022-06-02 | 4.000 | 4.000 | 4.000 | 4.000 | 1.575 | 330 |
| 2022-05-31 | 3.550 | 3.990 | 3.550 | 3.990 | 1.571 | 27,894 |
| 2022-05-30 | 3.600 | 4.020 | 3.550 | 3.550 | 1.398 | 32,970 |
| 2022-05-27 | 3.460 | 3.600 | 3.460 | 3.580 | 1.409 | 2,954 |
| 2022-05-26 | 3.500 | 3.640 | 3.450 | 3.450 | 1.358 | 10,575 |
| 2022-05-25 | 3.610 | 3.610 | 3.500 | 3.500 | 1.378 | 7,829 |
| 2022-05-24 | 3.640 | 3.660 | 3.640 | 3.660 | 1.441 | 1,036 |
| 2022-05-23 | 3.280 | 4.150 | 3.280 | 3.770 | 1.484 | 63,179 |
| 2022-05-20 | 3.580 | 3.580 | 3.380 | 3.580 | 1.409 | 1,308 |
| 2022-05-19 | 3.660 | 3.670 | 3.300 | 3.500 | 1.378 | 40,764 |
| 2022-05-18 | 3.820 | 3.820 | 3.820 | 3.820 | 1.504 | 0 |
| 2022-05-17 | 3.760 | 3.820 | 3.660 | 3.820 | 1.504 | 14,670 |
| 2022-05-16 | 3.860 | 3.860 | 3.840 | 3.840 | 1.512 | 2,484 |
| 2022-05-13 | 3.730 | 3.970 | 3.730 | 3.970 | 1.563 | 18,254 |
| 2022-05-12 | 3.800 | 3.860 | 3.800 | 3.840 | 1.512 | 9,800 |
| 2022-05-11 | 3.720 | 3.870 | 3.720 | 3.830 | 1.508 | 1,569 |
| 2022-05-10 | 3.870 | 3.870 | 3.860 | 3.860 | 1.520 | 1,120 |
| 2022-05-09 | 3.880 | 3.880 | 3.720 | 3.880 | 1.527 | 2,083 |
| 2022-05-06 | 3.840 | 3.890 | 3.780 | 3.880 | 1.527 | 16,557 |
| 2022-05-05 | 3.850 | 3.930 | 3.850 | 3.930 | 1.547 | 13,882 |
| 2022-05-04 | 3.910 | 3.910 | 3.830 | 3.900 | 1.535 | 29,823 |
| 2022-05-03 | 3.910 | 3.990 | 3.910 | 3.990 | 1.571 | 3,663 |
| 2022-05-02 | 3.940 | 4.000 | 3.900 | 4.000 | 1.575 | 6,604 |
| 2022-04-29 | 4.020 | 4.040 | 4.020 | 4.040 | 1.590 | 2,377 |
| 2022-04-28 | 4.020 | 4.020 | 4.020 | 4.020 | 1.583 | 254 |
| 2022-04-27 | 3.920 | 4.020 | 3.910 | 4.020 | 1.583 | 5,232 |
| 2022-04-26 | 3.980 | 4.040 | 3.980 | 3.980 | 1.567 | 8,006 |
| 2022-04-21 | 4.020 | 4.020 | 3.980 | 4.020 | 1.583 | 1,686 |
| 2022-04-20 | 3.900 | 3.990 | 3.900 | 3.990 | 1.571 | 518 |
| 2022-04-19 | 4.020 | 4.020 | 3.910 | 3.990 | 1.571 | 294 |
| 2022-04-18 | 3.940 | 4.020 | 3.880 | 4.020 | 1.583 | 7,885 |
| 2022-04-15 | 4.070 | 4.070 | 3.940 | 3.950 | 1.555 | 7,171 |
| 2022-04-14 | 4.080 | 4.080 | 3.970 | 4.070 | 1.602 | 6,139 |
| 2022-04-13 | 4.080 | 4.090 | 4.020 | 4.060 | 1.598 | 2,949 |
| 2022-04-12 | 4.020 | 4.090 | 4.020 | 4.090 | 1.610 | 1,651 |
| 2022-04-11 | 4.160 | 4.160 | 4.020 | 4.140 | 1.630 | 342 |
| 2022-04-08 | 4.180 | 4.180 | 4.100 | 4.180 | 1.646 | 2,918 |
| 2022-04-07 | 4.100 | 4.200 | 4.010 | 4.020 | 1.583 | 20,429 |
| 2022-04-06 | 3.910 | 4.190 | 3.910 | 4.150 | 1.634 | 53,371 |
| 2022-04-05 | 3.900 | 3.910 | 3.730 | 3.900 | 1.535 | 38,714 |
| 2022-04-04 | 3.890 | 3.930 | 3.890 | 3.930 | 1.547 | 11,682 |
| 2022-04-01 | 3.900 | 3.900 | 3.900 | 3.900 | 1.535 | 8,647 |
| 2022-03-31 | 3.790 | 3.920 | 3.790 | 3.920 | 1.543 | 20,395 |
| 2022-03-30 | 3.760 | 3.840 | 3.750 | 3.840 | 1.512 | 3,635 |
| 2022-03-29 | 3.840 | 3.850 | 3.840 | 3.850 | 1.516 | 15,673 |
| 2022-03-28 | 3.300 | 3.940 | 3.260 | 3.850 | 1.516 | 50,419 |
| 2022-03-25 | 3.970 | 3.970 | 3.810 | 3.950 | 1.555 | 17,588 |
| 2022-03-24 | 3.880 | 3.990 | 3.820 | 3.980 | 1.567 | 2,464 |
| 2022-03-23 | 4.060 | 4.090 | 3.910 | 4.030 | 1.586 | 13,763 |
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.