Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.510	0.530	0.505	0.525	0.525	14,511
2026-07-23	0.525	0.525	0.510	0.525	0.525	19,241
2026-07-22	0.520	0.525	0.505	0.520	0.520	60,875
2026-07-21	0.530	0.530	0.510	0.525	0.525	52,927
2026-07-20	0.570	0.570	0.530	0.530	0.530	3,903
2026-07-17	0.550	0.580	0.550	0.560	0.560	14,725
2026-07-16	0.550	0.550	0.545	0.550	0.550	2,825
2026-07-15	0.565	0.570	0.525	0.550	0.550	31,404
2026-07-14	0.580	0.585	0.535	0.570	0.570	7,054
2026-07-13	0.580	0.590	0.565	0.570	0.570	39,330
2026-07-10	0.615	0.625	0.615	0.625	0.625	8,010
2026-07-09	0.635	0.650	0.570	0.635	0.635	17,148
2026-07-08	0.630	0.660	0.630	0.650	0.650	2,181
2026-07-07	0.660	0.670	0.630	0.660	0.660	2,260
2026-07-06	0.665	0.665	0.645	0.650	0.650	3,299
2026-07-03	0.670	0.670	0.650	0.650	0.650	7,877
2026-07-02	0.630	0.715	0.630	0.675	0.675	102,253
2026-07-01	0.625	0.630	0.625	0.625	0.625	1,362
2026-06-30	0.540	0.640	0.540	0.600	0.600	36,115
2026-06-29	0.530	0.620	0.530	0.550	0.550	60,590
2026-06-26	0.525	0.530	0.525	0.530	0.530	3,593
2026-06-25	0.530	0.530	0.500	0.525	0.525	8,721
2026-06-24	0.535	0.535	0.505	0.530	0.530	866
2026-06-23	0.540	0.540	0.540	0.540	0.540	0
2026-06-22	0.530	0.540	0.515	0.540	0.540	12,752
2026-06-19	0.550	0.550	0.530	0.550	0.550	6,192
2026-06-18	0.550	0.550	0.550	0.550	0.550	0
2026-06-17	0.530	0.550	0.530	0.550	0.550	4,053
2026-06-16	0.550	0.550	0.525	0.545	0.545	53,632
2026-06-15	0.535	0.550	0.535	0.550	0.550	743
2026-06-12	0.560	0.560	0.560	0.560	0.560	0
2026-06-11	0.535	0.560	0.535	0.560	0.560	2,964
2026-06-10	0.550	0.550	0.550	0.550	0.550	500
2026-06-09	0.555	0.555	0.555	0.555	0.555	0
2026-06-08	0.525	0.555	0.525	0.555	0.555	149
2026-06-05	0.550	0.550	0.550	0.550	0.550	0
2026-06-04	0.525	0.555	0.525	0.550	0.550	7,063
2026-06-03	0.535	0.560	0.520	0.555	0.555	23,483
2026-06-02	0.555	0.560	0.530	0.550	0.550	12,370
2026-05-29	0.550	0.550	0.550	0.550	0.550	248
2026-05-28	0.555	0.555	0.520	0.550	0.550	1,113
2026-05-27	0.530	0.545	0.515	0.520	0.520	5,679
2026-05-26	0.530	0.530	0.530	0.530	0.530	150
2026-05-25	0.535	0.535	0.535	0.535	0.535	8,427
2026-05-22	0.540	0.570	0.540	0.540	0.540	17,476
2026-05-21	0.525	0.575	0.525	0.575	0.575	21,874
2026-05-20	0.530	0.530	0.520	0.525	0.525	3,132
2026-05-19	0.525	0.525	0.525	0.525	0.525	0
2026-05-18	0.525	0.535	0.520	0.525	0.525	9,171
2026-05-15	0.525	0.525	0.525	0.525	0.525	0
2026-05-14	0.525	0.525	0.525	0.525	0.525	0
2026-05-13	0.515	0.525	0.515	0.525	0.525	3,108
2026-05-12	0.530	0.530	0.530	0.530	0.530	1,654
2026-05-11	0.535	0.540	0.515	0.535	0.535	4,628
2026-05-08	0.530	0.535	0.530	0.535	0.535	1,356
2026-05-07	0.530	0.535	0.530	0.535	0.535	1,134
2026-05-06	0.530	0.535	0.505	0.535	0.535	752
2026-05-05	0.505	0.530	0.505	0.530	0.530	155
2026-05-04	0.530	0.540	0.500	0.530	0.530	14,613
2026-04-30	0.540	0.540	0.530	0.540	0.540	9,112

← NewerPage 2 of 3 · 128 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.