Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	0.754	0.758	0.746	0.748	0.748	11,168
2026-01-30	0.752	0.768	0.750	0.758	0.758	5,441
2026-01-29	0.760	0.768	0.750	0.768	0.768	24,078
2026-01-28	0.738	0.756	0.738	0.750	0.750	37,570
2026-01-27	0.716	0.738	0.700	0.738	0.738	43,647
2026-01-26	0.690	0.716	0.690	0.716	0.716	18,920
2026-01-23	0.698	0.710	0.698	0.700	0.700	34,473
2026-01-22	0.698	0.704	0.680	0.704	0.704	2,822
2026-01-21	0.690	0.698	0.690	0.698	0.698	1,940
2026-01-20	0.666	0.698	0.664	0.696	0.696	20,611
2026-01-19	0.678	0.684	0.666	0.666	0.666	18,918
2026-01-16	0.676	0.688	0.676	0.684	0.684	8,718
2026-01-15	0.686	0.688	0.686	0.688	0.688	904
2026-01-14	0.680	0.686	0.672	0.686	0.686	4,341
2026-01-13	0.670	0.684	0.660	0.670	0.670	43,313
2026-01-12	0.670	0.686	0.670	0.680	0.680	34,220
2026-01-09	0.688	0.688	0.664	0.664	0.664	5,545
2026-01-08	0.662	0.688	0.662	0.688	0.688	18,540
2026-01-05	0.680	0.690	0.660	0.690	0.690	31,590
2025-12-30	0.678	0.686	0.650	0.686	0.686	42,552
2025-12-29	0.672	0.678	0.660	0.678	0.678	39,360
2025-12-23	0.680	0.686	0.670	0.684	0.684	10,755
2025-12-22	0.664	0.688	0.664	0.666	0.666	2,047
2025-12-19	0.682	0.690	0.660	0.690	0.690	10,545
2025-12-18	0.696	0.696	0.680	0.690	0.690	8,974
2025-12-17	0.698	0.698	0.678	0.680	0.680	17,756
2025-12-16	0.692	0.692	0.684	0.690	0.690	32,131
2025-12-15	0.696	0.696	0.676	0.684	0.684	17,167
2025-12-12	0.690	0.690	0.690	0.690	0.690	1,107
2025-12-11	0.680	0.686	0.680	0.686	0.686	14,619
2025-12-10	0.676	0.698	0.672	0.680	0.680	5,506
2025-12-09	0.690	0.690	0.690	0.690	0.690	22,500
2025-12-08	0.686	0.696	0.682	0.690	0.690	27,949
2025-12-05	0.698	0.698	0.698	0.698	0.698	104
2025-12-04	0.690	0.700	0.690	0.700	0.700	11,216
2025-12-03	0.690	0.702	0.676	0.690	0.690	42,957
2025-12-02	0.694	0.694	0.672	0.672	0.672	25,923
2025-11-28	0.694	0.694	0.680	0.694	0.694	648
2025-11-27	0.698	0.698	0.670	0.694	0.694	9,122
2025-11-26	0.706	0.708	0.698	0.704	0.704	7,642
2025-11-25	0.706	0.706	0.706	0.706	0.706	3,605
2025-11-24	0.690	0.710	0.690	0.706	0.706	352
2025-11-21	0.700	0.700	0.690	0.690	0.690	3,513
2025-11-20	0.710	0.710	0.696	0.700	0.700	11,915
2025-11-19	0.710	0.710	0.700	0.700	0.700	547
2025-11-18	0.700	0.700	0.700	0.700	0.700	11,559
2025-11-17	0.706	0.710	0.700	0.710	0.710	31,905
2025-11-14	0.710	0.710	0.696	0.708	0.708	11,533
2025-11-13	0.702	0.710	0.700	0.710	0.710	19,001
2025-11-12	0.702	0.710	0.700	0.700	0.700	23,301
2025-11-11	0.718	0.718	0.710	0.710	0.710	4,169
2025-11-10	0.716	0.720	0.700	0.720	0.720	17,945
2025-11-07	0.718	0.718	0.696	0.702	0.702	3,324
2025-11-06	0.720	0.720	0.696	0.718	0.718	4,577
2025-11-05	0.706	0.720	0.700	0.700	0.700	2,854
2025-11-04	0.720	0.720	0.710	0.720	0.720	240
2025-11-03	0.718	0.720	0.718	0.720	0.720	500
2025-10-31	0.700	0.718	0.700	0.718	0.718	1,032
2025-10-30	0.712	0.720	0.692	0.720	0.720	30,325
2025-10-29	0.712	0.720	0.712	0.720	0.720	4,020

← NewerPage 4 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.