Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.838	0.838	0.800	0.836	0.836	53,026
2025-08-04	0.840	0.866	0.836	0.840	0.840	19,462
2025-08-01	0.810	0.884	0.810	0.876	0.876	11,878
2025-07-31	0.914	0.918	0.690	0.806	0.806	206,112
2025-07-30	0.890	0.918	0.860	0.916	0.916	38,285
2025-07-29	0.900	0.922	0.900	0.900	0.900	11,012
2025-07-28	0.934	0.948	0.890	0.900	0.900	32,057
2025-07-25	0.934	0.970	0.932	0.950	0.950	2,952
2025-07-24	0.938	0.970	0.934	0.970	0.970	1,778
2025-07-23	0.966	0.966	0.938	0.938	0.938	300
2025-07-22	0.944	0.978	0.934	0.938	0.938	2,187
2025-07-21	0.968	0.978	0.936	0.978	0.978	7,346
2025-07-18	0.980	0.980	0.970	0.970	0.970	2,630
2025-07-17	0.980	0.980	0.970	0.980	0.980	1,352
2025-07-16	0.972	0.980	0.970	0.980	0.980	13,411
2025-07-15	0.980	0.980	0.934	0.978	0.978	1,477
2025-07-14	0.964	0.980	0.930	0.980	0.980	4,669
2025-07-11	0.972	0.972	0.924	0.964	0.964	74
2025-07-10	0.930	0.964	0.930	0.964	0.964	134
2025-07-09	0.940	0.960	0.936	0.960	0.960	2,207
2025-07-08	0.942	0.954	0.942	0.954	0.954	786
2025-07-07	0.972	0.974	0.944	0.974	0.974	402
2025-07-04	0.942	0.972	0.942	0.972	0.972	418
2025-07-03	0.948	0.976	0.942	0.968	0.968	4,700
2025-07-02	0.968	0.980	0.946	0.948	0.948	5,113
2025-07-01	0.940	0.968	0.940	0.968	0.968	173
2025-06-30	0.964	0.980	0.964	0.970	0.970	10,295
2025-06-27	0.968	0.968	0.948	0.966	0.966	1,743
2025-06-26	0.938	0.968	0.938	0.968	0.968	870
2025-06-25	0.966	0.966	0.948	0.948	0.948	2,235
2025-06-24	0.968	0.968	0.952	0.968	0.968	1,101
2025-06-23	0.942	0.974	0.932	0.974	0.974	737
2025-06-20	0.950	0.978	0.910	0.978	0.978	1,022
2025-06-19	0.980	0.980	0.950	0.950	0.950	209
2025-06-18	0.940	0.980	0.940	0.950	0.950	5,786
2025-06-17	0.930	0.948	0.910	0.940	0.940	8,075
2025-06-16	0.952	0.952	0.930	0.930	0.930	5,280
2025-06-13	0.972	0.992	0.952	0.952	0.952	5,731
2025-06-12	0.972	0.998	0.972	0.998	0.998	1,709
2025-06-11	1.000	1.000	1.000	1.000	1.000	2
2025-06-10	1.000	1.000	1.000	1.000	1.000	1,117
2025-06-06	1.000	1.000	0.970	1.000	1.000	49
2025-06-05	0.980	1.000	0.970	0.972	0.972	6,091
2025-06-04	0.990	0.990	0.956	0.970	0.970	28,075
2025-06-03	0.912	0.918	0.900	0.900	0.900	660
2025-06-02	0.900	0.912	0.880	0.880	0.880	293
2025-05-30	0.918	0.918	0.884	0.914	0.914	185
2025-05-29	0.946	0.978	0.900	0.900	0.900	8,083
2025-05-28	0.932	0.994	0.912	0.960	0.960	22,605
2025-05-27	0.930	0.932	0.894	0.932	0.932	3,305
2025-05-26	0.920	0.930	0.892	0.892	0.892	1,549
2025-05-23	0.900	0.906	0.856	0.868	0.868	5,665
2025-05-22	0.900	0.900	0.846	0.900	0.900	2,661
2025-05-21	0.906	0.906	0.906	0.906	0.906	10
2025-05-20	0.870	0.906	0.840	0.840	0.840	9,624
2025-05-19	0.850	0.870	0.844	0.870	0.870	11,096
2025-05-16	0.848	0.850	0.840	0.850	0.850	4,184
2025-05-15	0.834	0.854	0.820	0.854	0.854	6,702
2025-05-14	0.860	0.860	0.860	0.860	0.860	1,008
2025-05-13	0.858	0.864	0.858	0.864	0.864	2,712

← NewerPage 6 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.