Life Is Hard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-22 | 3.880 | 4.070 | 3.880 | 4.060 | 1.598 | 18,899 |
| 2022-03-21 | 3.800 | 3.900 | 3.800 | 3.900 | 1.535 | 11,431 |
| 2022-03-18 | 3.730 | 3.840 | 3.720 | 3.840 | 1.512 | 16,402 |
| 2022-03-17 | 3.720 | 3.730 | 3.720 | 3.730 | 1.468 | 5,299 |
| 2022-03-16 | 3.600 | 3.730 | 3.560 | 3.730 | 1.468 | 28,090 |
| 2022-03-15 | 3.650 | 3.650 | 3.520 | 3.610 | 1.421 | 26,670 |
| 2022-03-14 | 3.510 | 3.660 | 3.510 | 3.650 | 1.437 | 18,836 |
| 2022-03-11 | 3.440 | 3.640 | 3.440 | 3.640 | 1.433 | 6,858 |
| 2022-03-10 | 3.270 | 3.500 | 3.270 | 3.400 | 1.338 | 30,397 |
| 2022-03-09 | 3.430 | 3.680 | 3.430 | 3.600 | 1.417 | 17,812 |
| 2022-03-08 | 3.030 | 3.360 | 3.030 | 3.330 | 1.311 | 30,831 |
| 2022-03-07 | 3.240 | 3.280 | 3.000 | 3.270 | 1.287 | 268,737 |
| 2022-03-04 | 3.630 | 3.670 | 3.410 | 3.670 | 1.445 | 26,703 |
| 2022-03-03 | 3.700 | 3.950 | 3.650 | 3.650 | 1.437 | 25,123 |
| 2022-03-02 | 3.850 | 3.900 | 3.500 | 3.800 | 1.496 | 50,495 |
| 2022-03-01 | 4.140 | 4.140 | 3.850 | 3.950 | 1.555 | 53,539 |
| 2022-02-28 | 4.040 | 4.240 | 3.970 | 4.050 | 1.594 | 31,814 |
| 2022-02-25 | 4.000 | 4.260 | 4.000 | 4.160 | 1.638 | 17,286 |
| 2022-02-24 | 4.100 | 4.300 | 3.910 | 3.980 | 1.567 | 77,275 |
| 2022-02-23 | 4.280 | 4.340 | 4.190 | 4.260 | 1.677 | 23,129 |
| 2022-02-22 | 4.170 | 4.290 | 4.100 | 4.280 | 1.685 | 52,744 |
| 2022-02-21 | 4.320 | 4.380 | 4.230 | 4.360 | 1.716 | 28,908 |
| 2022-02-18 | 4.350 | 4.470 | 4.310 | 4.460 | 1.756 | 15,503 |
| 2022-02-17 | 4.580 | 4.590 | 4.360 | 4.520 | 1.779 | 19,372 |
| 2022-02-16 | 4.460 | 4.630 | 4.460 | 4.530 | 1.783 | 3,442 |
| 2022-02-15 | 4.420 | 4.460 | 4.330 | 4.420 | 1.740 | 29,566 |
| 2022-02-14 | 4.540 | 4.730 | 4.290 | 4.360 | 1.716 | 164,237 |
| 2022-02-11 | 4.620 | 4.770 | 4.580 | 4.740 | 1.866 | 5,456 |
| 2022-02-10 | 4.800 | 4.800 | 4.640 | 4.780 | 1.882 | 3,256 |
| 2022-02-09 | 4.640 | 4.840 | 4.640 | 4.820 | 1.897 | 9,805 |
| 2022-02-08 | 4.610 | 4.650 | 4.600 | 4.640 | 1.827 | 4,605 |
| 2022-02-07 | 4.600 | 4.640 | 4.600 | 4.610 | 1.815 | 10,974 |
| 2022-02-04 | 4.500 | 4.600 | 4.500 | 4.600 | 1.811 | 10,354 |
| 2022-02-03 | 4.500 | 4.540 | 4.410 | 4.530 | 1.783 | 4,155 |
| 2022-02-02 | 4.500 | 4.540 | 4.500 | 4.540 | 1.787 | 9,879 |
| 2022-02-01 | 4.600 | 4.620 | 4.300 | 4.490 | 1.768 | 32,586 |
| 2022-01-31 | 4.580 | 4.620 | 4.580 | 4.590 | 1.807 | 850 |
| 2022-01-28 | 4.550 | 4.650 | 4.450 | 4.570 | 1.799 | 4,971 |
| 2022-01-27 | 4.300 | 4.570 | 4.300 | 4.560 | 1.795 | 3,276 |
| 2022-01-26 | 4.120 | 4.440 | 4.120 | 4.420 | 1.740 | 14,954 |
| 2022-01-25 | 4.300 | 4.300 | 3.800 | 4.290 | 1.689 | 23,446 |
| 2022-01-21 | 4.700 | 4.700 | 4.210 | 4.450 | 1.752 | 42,560 |
| 2022-01-20 | 4.710 | 4.710 | 4.710 | 4.710 | 1.854 | 0 |
| 2022-01-19 | 4.710 | 4.710 | 4.710 | 4.710 | 1.854 | 0 |
| 2022-01-18 | 9.520 | 9.560 | 9.380 | 9.420 | 1.854 | 34,878 |
| 2022-01-17 | 9.300 | 9.600 | 9.300 | 9.580 | 1.886 | 35,503 |
| 2022-01-14 | 9.300 | 9.480 | 9.300 | 9.400 | 1.850 | 12,198 |
| 2022-01-13 | 9.480 | 9.480 | 9.200 | 9.460 | 1.862 | 24,971 |
| 2022-01-12 | 9.400 | 9.400 | 9.260 | 9.400 | 1.850 | 122,299 |
| 2022-01-11 | 9.520 | 9.520 | 9.100 | 9.400 | 1.850 | 147,692 |
| 2022-01-10 | 9.640 | 9.800 | 9.520 | 9.560 | 1.882 | 13,966 |
| 2022-01-07 | 9.700 | 9.800 | 9.640 | 9.700 | 1.909 | 6,386 |
| 2022-01-06 | 9.940 | 9.940 | 9.680 | 9.800 | 1.929 | 15,902 |
| 2022-01-05 | 10.150 | 10.150 | 9.620 | 10.150 | 1.998 | 16,196 |
| 2022-01-04 | 9.600 | 10.200 | 9.300 | 10.200 | 2.008 | 69,294 |
| 2022-01-03 | 9.300 | 9.600 | 9.100 | 9.600 | 1.890 | 16,572 |
| 2021-12-30 | 9.380 | 9.380 | 9.100 | 9.300 | 1.831 | 10,344 |
| 2021-12-29 | 9.400 | 9.400 | 9.080 | 9.400 | 1.850 | 5,121 |
| 2021-12-28 | 9.100 | 9.420 | 8.900 | 9.420 | 1.854 | 918,401 |
| 2021-12-27 | 9.140 | 9.140 | 9.000 | 9.020 | 1.775 | 3,383 |
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.