Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.712	0.720	0.712	0.720	0.720	4,020
2025-10-28	0.720	0.720	0.720	0.720	0.720	105
2025-10-27	0.712	0.720	0.712	0.714	0.714	3,709
2025-10-24	0.712	0.720	0.712	0.716	0.716	2,005
2025-10-23	0.720	0.722	0.710	0.722	0.722	14,825
2025-10-22	0.710	0.720	0.710	0.710	0.710	13,475
2025-10-21	0.718	0.718	0.710	0.714	0.714	684
2025-10-20	0.708	0.720	0.708	0.710	0.710	571
2025-10-17	0.724	0.724	0.710	0.710	0.710	3,521
2025-10-16	0.712	0.724	0.712	0.724	0.724	15,176
2025-10-15	0.738	0.738	0.712	0.724	0.724	3,051
2025-10-14	0.736	0.738	0.724	0.724	0.724	762
2025-10-13	0.708	0.736	0.708	0.718	0.718	1,292
2025-10-10	0.738	0.738	0.716	0.738	0.738	1,828
2025-10-09	0.706	0.732	0.706	0.732	0.732	30,385
2025-10-08	0.706	0.706	0.706	0.706	0.706	15,000
2025-10-07	0.710	0.718	0.706	0.716	0.716	6,720
2025-10-06	0.710	0.720	0.710	0.718	0.718	7,696
2025-10-03	0.708	0.710	0.704	0.704	0.704	24,429
2025-10-02	0.724	0.724	0.700	0.710	0.710	27,669
2025-10-01	0.738	0.738	0.710	0.728	0.728	23,294
2025-09-30	0.740	0.740	0.724	0.736	0.736	15,032
2025-09-29	0.758	0.762	0.738	0.738	0.738	5,977
2025-09-26	0.756	0.758	0.742	0.756	0.756	14,178
2025-09-25	0.704	0.768	0.704	0.748	0.748	16,260
2025-09-24	0.708	0.720	0.706	0.720	0.720	16,051
2025-09-23	0.712	0.712	0.708	0.712	0.712	13,480
2025-09-22	0.706	0.718	0.704	0.710	0.710	16,787
2025-09-19	0.720	0.720	0.706	0.706	0.706	3,088
2025-09-18	0.718	0.718	0.706	0.712	0.712	11,618
2025-09-17	0.720	0.722	0.718	0.722	0.722	10,045
2025-09-16	0.708	0.738	0.708	0.738	0.738	11,661
2025-09-15	0.734	0.740	0.714	0.720	0.720	22,568
2025-09-12	0.710	0.740	0.710	0.740	0.740	2,050
2025-09-11	0.718	0.734	0.700	0.732	0.732	4,409
2025-09-10	0.716	0.724	0.700	0.722	0.722	40,452
2025-09-09	0.760	0.760	0.718	0.718	0.718	9,026
2025-09-08	0.760	0.768	0.730	0.730	0.730	20,975
2025-09-05	0.720	0.730	0.718	0.730	0.730	22,452
2025-09-04	0.730	0.740	0.730	0.738	0.738	3,778
2025-09-03	0.744	0.744	0.734	0.740	0.740	5,278
2025-09-02	0.778	0.778	0.750	0.750	0.750	35,617
2025-09-01	0.760	0.760	0.758	0.758	0.758	432
2025-08-29	0.758	0.758	0.758	0.758	0.758	1,396
2025-08-28	0.766	0.766	0.756	0.760	0.760	17,188
2025-08-27	0.766	0.774	0.766	0.774	0.774	474
2025-08-26	0.786	0.786	0.772	0.772	0.772	6,500
2025-08-25	0.788	0.788	0.780	0.780	0.780	4,075
2025-08-22	0.780	0.786	0.780	0.780	0.780	5,974
2025-08-21	0.766	0.794	0.766	0.794	0.794	244
2025-08-20	0.774	0.788	0.766	0.776	0.776	32,946
2025-08-19	0.766	0.784	0.766	0.770	0.770	1,324
2025-08-18	0.786	0.786	0.766	0.766	0.766	3,013
2025-08-14	0.786	0.790	0.764	0.786	0.786	19,494
2025-08-13	0.784	0.800	0.780	0.786	0.786	5,666
2025-08-12	0.772	0.784	0.772	0.778	0.778	17,168
2025-08-11	0.774	0.778	0.772	0.776	0.776	38,441
2025-08-08	0.776	0.780	0.774	0.776	0.776	13,219
2025-08-07	0.788	0.788	0.754	0.774	0.774	41,508
2025-08-06	0.804	0.832	0.760	0.796	0.796	84,195

← NewerPage 5 of 21 · 1,248 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.