Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.560	0.560	0.540	0.540	0.540	147
2026-04-28	0.580	0.580	0.560	0.560	0.560	4,206
2026-04-27	0.525	0.580	0.525	0.580	0.580	49,458
2026-04-24	0.565	0.610	0.500	0.540	0.540	103,740
2026-04-23	0.610	0.630	0.600	0.630	0.630	8,091
2026-04-22	0.610	0.630	0.610	0.630	0.630	99
2026-04-21	0.625	0.640	0.625	0.640	0.640	1,331
2026-04-20	0.610	0.630	0.605	0.625	0.625	2,260
2026-04-17	0.625	0.630	0.610	0.630	0.630	1,328
2026-04-16	0.605	0.630	0.605	0.625	0.625	5,466
2026-04-15	0.635	0.635	0.605	0.605	0.605	6,150
2026-04-14	0.610	0.635	0.610	0.635	0.635	941
2026-04-09	0.615	0.635	0.615	0.635	0.635	2,786
2026-04-08	0.640	0.640	0.640	0.640	0.640	0
2026-04-07	0.620	0.645	0.620	0.640	0.640	3,092
2026-04-06	0.610	0.695	0.605	0.680	0.680	1,183
2026-04-03	0.638	0.638	0.638	0.638	0.638	0
2026-04-02	0.638	0.638	0.638	0.638	0.638	0
2026-04-01	0.616	0.638	0.616	0.638	0.638	543
2026-03-31	0.616	0.642	0.616	0.642	0.642	1,320
2026-03-30	0.620	0.648	0.618	0.648	0.648	3,339
2026-03-27	0.618	0.648	0.618	0.648	0.648	246
2026-03-26	0.650	0.650	0.618	0.648	0.648	5,430
2026-03-25	0.640	0.640	0.640	0.640	0.640	0
2026-03-24	0.640	0.640	0.640	0.640	0.640	0
2026-03-23	0.640	0.650	0.640	0.640	0.640	3,260
2026-03-20	0.664	0.664	0.642	0.662	0.662	36,395
2026-03-19	0.672	0.672	0.640	0.642	0.642	8,980
2026-03-18	0.670	0.672	0.646	0.646	0.646	683
2026-03-17	0.646	0.672	0.646	0.672	0.672	119
2026-03-16	0.648	0.678	0.646	0.674	0.674	2,406
2026-03-13	0.678	0.678	0.678	0.678	0.678	650
2026-03-12	0.646	0.678	0.646	0.678	0.678	500
2026-03-11	0.678	0.678	0.678	0.678	0.678	0
2026-03-10	0.678	0.678	0.644	0.678	0.678	821
2026-03-09	0.682	0.684	0.642	0.680	0.680	1,572
2026-03-06	0.684	0.684	0.642	0.642	0.642	11,476
2026-03-05	0.686	0.686	0.686	0.686	0.686	0
2026-03-04	0.630	0.686	0.630	0.686	0.686	15,889
2026-03-03	0.618	0.638	0.618	0.638	0.638	1,210
2026-03-02	0.630	0.634	0.628	0.634	0.634	7,086
2026-02-27	0.666	0.666	0.600	0.634	0.634	68,237
2026-02-26	0.690	0.690	0.666	0.666	0.666	12,538
2026-02-25	0.692	0.700	0.690	0.700	0.700	1,887
2026-02-24	0.694	0.710	0.690	0.690	0.690	12,045
2026-02-23	0.696	0.714	0.696	0.714	0.714	523
2026-02-20	0.694	0.716	0.694	0.716	0.716	598
2026-02-19	0.720	0.720	0.690	0.718	0.718	1,789
2026-02-18	0.700	0.722	0.690	0.722	0.722	5,004
2026-02-17	0.720	0.720	0.698	0.720	0.720	1,589
2026-02-16	0.710	0.718	0.696	0.718	0.718	3,202
2026-02-13	0.720	0.720	0.720	0.720	0.720	0
2026-02-12	0.702	0.720	0.696	0.720	0.720	19,231
2026-02-11	0.702	0.720	0.702	0.720	0.720	1,545
2026-02-10	0.722	0.722	0.702	0.722	0.722	1,117
2026-02-09	0.728	0.728	0.702	0.720	0.720	5,929
2026-02-06	0.730	0.746	0.728	0.728	0.728	9,720
2026-02-05	0.728	0.746	0.728	0.746	0.746	230
2026-02-04	0.740	0.740	0.730	0.740	0.740	10,399
2026-02-03	0.746	0.748	0.744	0.744	0.744	8,193

← NewerPage 3 of 21 · 1,247 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.