Life Is Hard SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.860	0.868	0.810	0.868	0.868	10,090
2025-05-09	0.902	0.902	0.838	0.876	0.876	4,267
2025-05-08	0.884	0.908	0.880	0.880	0.880	10,625
2025-05-07	0.900	0.920	0.882	0.920	0.920	1,208
2025-05-06	0.902	0.932	0.862	0.864	0.864	12,708
2025-05-05	0.900	0.904	0.900	0.902	0.902	2,811
2025-05-02	0.954	0.958	0.926	0.926	0.926	2,264
2025-04-30	0.912	0.956	0.912	0.956	0.956	2,712
2025-04-29	0.930	0.930	0.930	0.930	0.930	0
2025-04-28	0.932	0.966	0.930	0.930	0.930	1,297
2025-04-25	0.924	0.966	0.924	0.930	0.930	681
2025-04-24	0.968	0.968	0.922	0.968	0.968	964
2025-04-23	0.970	0.978	0.904	0.974	0.974	2,930
2025-04-22	0.936	0.976	0.902	0.960	0.960	2,704
2025-04-17	0.936	0.976	0.934	0.936	0.936	2,629
2025-04-16	0.936	0.976	0.936	0.936	0.936	846
2025-04-15	0.950	0.950	0.950	0.950	0.950	7
2025-04-14	0.982	0.982	0.930	0.976	0.976	1,908
2025-04-11	0.950	0.982	0.920	0.982	0.982	2,628
2025-04-10	0.982	0.984	0.908	0.982	0.982	10,416
2025-04-09	0.980	0.982	0.950	0.982	0.982	4,330
2025-04-08	0.970	0.984	0.942	0.982	0.982	3,048
2025-04-07	0.958	1.005	0.910	0.940	0.940	3,959
2025-04-04	1.030	1.030	0.972	0.972	0.972	4,667
2025-04-03	1.020	1.035	0.974	1.020	1.020	1,541
2025-04-02	1.000	1.030	0.964	1.030	1.030	2,567
2025-04-01	1.045	1.045	1.000	1.030	1.030	8,876
2025-03-31	1.040	1.040	1.020	1.020	1.020	1,099
2025-03-28	1.020	1.040	1.020	1.040	1.040	401
2025-03-27	1.040	1.040	1.040	1.040	1.040	1
2025-03-26	1.040	1.040	1.000	1.000	1.000	1,603
2025-03-25	1.000	1.040	1.000	1.040	1.040	11,898
2025-03-24	1.015	1.040	1.015	1.015	1.015	2,048
2025-03-21	1.040	1.040	1.015	1.015	1.015	1,993
2025-03-20	1.040	1.040	1.015	1.020	1.020	5,123
2025-03-19	1.055	1.055	1.020	1.020	1.020	3,604
2025-03-18	1.025	1.025	1.025	1.025	1.025	66
2025-03-17	1.020	1.055	1.015	1.015	1.015	11,558
2025-03-14	1.035	1.035	1.035	1.035	1.035	1,406
2025-03-13	1.015	1.050	1.015	1.030	1.030	3,514
2025-03-12	1.045	1.060	1.010	1.010	1.010	22,443
2025-03-11	1.060	1.060	1.040	1.055	1.055	2,125
2025-03-10	1.040	1.070	1.040	1.070	1.070	762
2025-03-07	1.035	1.075	1.035	1.065	1.065	1,303
2025-03-06	1.040	1.100	1.015	1.085	1.085	7,233
2025-03-05	1.070	1.105	1.070	1.105	1.105	1,294
2025-03-04	1.075	1.110	1.070	1.110	1.110	924
2025-03-03	1.100	1.125	1.030	1.115	1.115	4,033
2025-02-28	1.110	1.140	1.095	1.135	1.135	5,269
2025-02-27	1.125	1.125	1.125	1.125	1.125	1,173
2025-02-26	1.125	1.125	1.120	1.125	1.125	4,219
2025-02-25	1.150	1.150	1.135	1.135	1.135	2,666
2025-02-24	1.140	1.150	1.140	1.140	1.140	1,907
2025-02-21	1.170	1.175	1.140	1.140	1.140	2,167
2025-02-20	1.145	1.145	1.130	1.130	1.130	5,292
2025-02-19	1.180	1.180	1.150	1.150	1.150	2,621
2025-02-18	1.200	1.210	1.200	1.200	1.200	3,601
2025-02-17	1.210	1.210	1.205	1.205	1.205	2,947
2025-02-14	1.195	1.210	1.160	1.160	1.160	3,647
2025-02-13	1.205	1.215	1.200	1.200	1.200	3,110

← NewerPage 7 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.