Life Is Hard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-23 | 9.160 | 9.160 | 9.000 | 9.140 | 1.799 | 45,821 |
| 2021-12-22 | 9.260 | 9.260 | 9.260 | 9.260 | 1.823 | 848 |
| 2021-12-21 | 8.900 | 9.260 | 8.720 | 9.260 | 1.823 | 55,195 |
| 2021-12-20 | 8.680 | 8.980 | 8.500 | 8.920 | 1.756 | 63,273 |
| 2021-12-17 | 8.820 | 8.900 | 8.660 | 8.800 | 1.732 | 11,268 |
| 2021-12-16 | 8.740 | 9.000 | 8.720 | 8.980 | 1.768 | 15,551 |
| 2021-12-15 | 8.900 | 8.900 | 8.800 | 8.800 | 1.732 | 11,075 |
| 2021-12-14 | 8.900 | 9.000 | 8.840 | 8.900 | 1.752 | 47,396 |
| 2021-12-13 | 9.120 | 9.120 | 9.080 | 9.080 | 1.787 | 1,483 |
| 2021-12-10 | 9.020 | 9.200 | 8.840 | 8.900 | 1.752 | 52,258 |
| 2021-12-09 | 9.280 | 9.280 | 9.020 | 9.240 | 1.819 | 609 |
| 2021-12-08 | 9.180 | 9.280 | 9.160 | 9.260 | 1.823 | 2,961 |
| 2021-12-07 | 9.120 | 9.120 | 8.920 | 9.000 | 1.772 | 106,448 |
| 2021-12-06 | 9.060 | 9.500 | 9.060 | 9.260 | 1.823 | 10,974 |
| 2021-12-03 | 9.260 | 9.360 | 9.260 | 9.300 | 1.831 | 3,180 |
| 2021-12-02 | 9.160 | 9.200 | 9.000 | 9.000 | 1.772 | 24,955 |
| 2021-11-29 | 9.200 | 9.420 | 9.160 | 9.360 | 1.842 | 31,992 |
| 2021-11-26 | 9.360 | 9.420 | 9.160 | 9.300 | 1.831 | 10,780 |
| 2021-11-25 | 9.480 | 9.600 | 9.480 | 9.600 | 1.890 | 5,232 |
| 2021-11-24 | 9.360 | 9.700 | 9.300 | 9.300 | 1.831 | 58,553 |
| 2021-11-23 | 9.600 | 9.640 | 9.400 | 9.640 | 1.897 | 7,392 |
| 2021-11-22 | 9.500 | 9.680 | 9.500 | 9.540 | 1.878 | 2,540 |
| 2021-11-19 | 9.560 | 9.600 | 9.260 | 9.600 | 1.890 | 58,975 |
| 2021-11-18 | 9.700 | 9.700 | 9.380 | 9.560 | 1.882 | 49,032 |
| 2021-11-17 | 9.800 | 9.800 | 9.400 | 9.740 | 1.917 | 46,050 |
| 2021-11-16 | 9.820 | 9.920 | 9.600 | 9.640 | 1.897 | 44,561 |
| 2021-11-15 | 9.880 | 9.900 | 9.560 | 9.560 | 1.882 | 57,674 |
| 2021-11-12 | 9.700 | 9.880 | 9.580 | 9.860 | 1.941 | 35,442 |
| 2021-11-11 | 9.960 | 9.960 | 9.700 | 9.860 | 1.941 | 26,322 |
| 2021-11-10 | 10.250 | 10.250 | 9.700 | 9.980 | 1.964 | 54,306 |
| 2021-11-09 | 10.300 | 10.300 | 9.980 | 10.000 | 1.968 | 56,892 |
| 2021-11-08 | 10.400 | 10.400 | 10.150 | 10.400 | 2.047 | 17,629 |
| 2021-11-05 | 10.200 | 10.400 | 10.150 | 10.150 | 1.998 | 11,192 |
| 2021-11-04 | 10.000 | 10.150 | 9.880 | 9.980 | 1.964 | 15,881 |
| 2021-11-03 | 10.300 | 10.300 | 10.000 | 10.000 | 1.968 | 25,250 |
| 2021-11-02 | 10.450 | 10.450 | 10.050 | 10.150 | 1.998 | 97,186 |
| 2021-11-01 | 10.400 | 11.200 | 10.200 | 10.200 | 2.008 | 178,582 |
| 2021-10-29 | 10.750 | 11.600 | 10.000 | 10.100 | 1.988 | 248,547 |
| 2021-10-28 | 9.720 | 9.960 | 9.620 | 9.800 | 1.929 | 5,786 |
| 2021-10-27 | 9.920 | 9.920 | 9.700 | 9.700 | 1.909 | 7,326 |
| 2021-10-26 | 9.880 | 10.000 | 9.660 | 9.940 | 1.957 | 8,621 |
| 2021-10-25 | 9.760 | 9.900 | 9.620 | 9.900 | 1.949 | 2,108 |
| 2021-10-22 | 9.740 | 9.980 | 9.720 | 9.720 | 1.913 | 10,186 |
| 2021-10-21 | 9.600 | 9.760 | 9.500 | 9.720 | 1.913 | 5,746 |
| 2021-10-20 | 10.200 | 10.200 | 9.300 | 9.820 | 1.933 | 57,542 |
| 2021-10-19 | 10.450 | 10.450 | 10.200 | 10.200 | 2.008 | 1,549 |
| 2021-10-18 | 10.400 | 10.550 | 10.200 | 10.450 | 2.057 | 3,886 |
| 2021-10-15 | 10.600 | 10.600 | 10.250 | 10.250 | 2.018 | 5,177 |
| 2021-10-14 | 10.550 | 10.750 | 10.400 | 10.600 | 2.086 | 31,210 |
← NewerPage 21 of 21 · 1,249 trading days
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.