Life Is Hard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1.170 | 1.200 | 1.170 | 1.175 | 1.175 | 1,996 |
| 2025-02-11 | 1.120 | 1.220 | 1.120 | 1.140 | 1.140 | 3,308 |
| 2025-02-10 | 1.140 | 1.150 | 1.130 | 1.130 | 1.130 | 3,395 |
| 2025-02-07 | 1.135 | 1.175 | 1.120 | 1.150 | 1.150 | 4,301 |
| 2025-02-06 | 1.180 | 1.180 | 1.100 | 1.175 | 1.175 | 10,765 |
| 2025-02-05 | 1.240 | 1.245 | 1.175 | 1.180 | 1.180 | 3,389 |
| 2025-02-04 | 1.245 | 1.245 | 1.245 | 1.245 | 1.245 | 0 |
| 2025-02-03 | 1.230 | 1.255 | 1.185 | 1.245 | 1.245 | 15,778 |
| 2025-01-31 | 1.255 | 1.260 | 1.230 | 1.230 | 1.230 | 1,814 |
| 2025-01-30 | 1.270 | 1.270 | 1.230 | 1.255 | 1.255 | 4,558 |
| 2025-01-29 | 1.260 | 1.270 | 1.220 | 1.260 | 1.260 | 5,492 |
| 2025-01-28 | 1.265 | 1.275 | 1.225 | 1.260 | 1.260 | 6,844 |
| 2025-01-27 | 1.225 | 1.290 | 1.225 | 1.225 | 1.225 | 16,244 |
| 2025-01-23 | 1.180 | 1.270 | 1.180 | 1.265 | 1.265 | 10,955 |
| 2025-01-22 | 1.180 | 1.245 | 1.160 | 1.180 | 1.180 | 17,910 |
| 2025-01-21 | 1.160 | 1.175 | 1.150 | 1.175 | 1.175 | 20,533 |
| 2025-01-20 | 1.160 | 1.180 | 1.120 | 1.160 | 1.160 | 11,326 |
| 2025-01-17 | 1.080 | 1.170 | 1.080 | 1.115 | 1.115 | 13,387 |
| 2025-01-16 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 7,750 |
| 2025-01-15 | 1.005 | 1.070 | 1.005 | 1.070 | 1.070 | 6,231 |
| 2025-01-14 | 1.010 | 1.045 | 1.010 | 1.045 | 1.045 | 7,071 |
| 2025-01-13 | 1.010 | 1.045 | 1.010 | 1.045 | 1.045 | 6,674 |
| 2025-01-10 | 1.015 | 1.015 | 0.988 | 0.988 | 0.988 | 6,866 |
| 2025-01-09 | 1.000 | 1.015 | 0.990 | 1.015 | 1.015 | 8,181 |
| 2025-01-08 | 0.990 | 1.005 | 0.990 | 1.000 | 1.000 | 813 |
| 2025-01-03 | 1.015 | 1.015 | 0.982 | 1.015 | 1.015 | 3,934 |
| 2024-12-30 | 1.000 | 1.015 | 0.990 | 1.015 | 1.015 | 6,289 |
| 2024-12-27 | 1.000 | 1.030 | 0.990 | 1.025 | 1.025 | 5,176 |
| 2024-12-23 | 0.990 | 1.045 | 0.976 | 1.045 | 1.045 | 16,487 |
| 2024-12-20 | 1.025 | 1.070 | 1.000 | 1.045 | 1.045 | 27,699 |
| 2024-12-19 | 1.020 | 1.090 | 1.010 | 1.075 | 1.075 | 7,469 |
| 2024-12-18 | 1.095 | 1.115 | 1.025 | 1.080 | 1.080 | 11,662 |
| 2024-12-17 | 1.000 | 1.115 | 0.976 | 1.095 | 1.095 | 387,320 |
| 2024-12-16 | 0.974 | 1.000 | 0.974 | 1.000 | 1.000 | 5,063 |
| 2024-12-13 | 1.000 | 1.000 | 0.980 | 1.000 | 1.000 | 3,147 |
| 2024-12-12 | 0.986 | 1.000 | 0.960 | 1.000 | 1.000 | 3,827 |
| 2024-12-11 | 0.984 | 0.986 | 0.936 | 0.986 | 0.986 | 4,303 |
| 2024-12-10 | 0.998 | 0.998 | 0.930 | 0.986 | 0.986 | 2,860 |
| 2024-12-09 | 0.990 | 0.990 | 0.902 | 0.918 | 0.918 | 3,144 |
| 2024-12-06 | 0.952 | 1.000 | 0.940 | 0.940 | 0.940 | 14,214 |
| 2024-12-05 | 0.938 | 0.942 | 0.938 | 0.940 | 0.940 | 1,060 |
| 2024-12-04 | 0.880 | 0.932 | 0.880 | 0.932 | 0.932 | 7,703 |
| 2024-12-03 | 0.958 | 0.958 | 0.790 | 0.880 | 0.880 | 33,074 |
| 2024-12-02 | 0.992 | 0.998 | 0.962 | 0.962 | 0.962 | 6,407 |
| 2024-11-29 | 0.994 | 0.994 | 0.950 | 0.992 | 0.992 | 8,413 |
| 2024-11-28 | 0.998 | 0.998 | 0.950 | 0.998 | 0.998 | 1,196 |
| 2024-11-27 | 0.998 | 1.010 | 0.950 | 0.950 | 0.950 | 20,847 |
| 2024-11-26 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 363 |
| 2024-11-25 | 0.954 | 0.990 | 0.952 | 0.990 | 0.990 | 10,756 |
| 2024-11-22 | 1.000 | 1.000 | 0.962 | 0.990 | 0.990 | 30,772 |
| 2024-11-21 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 1,801 |
| 2024-11-20 | 1.010 | 1.010 | 1.000 | 1.010 | 1.010 | 8,826 |
| 2024-11-19 | 0.990 | 1.020 | 0.990 | 1.010 | 1.010 | 11,933 |
| 2024-11-18 | 1.000 | 1.020 | 0.992 | 1.020 | 1.020 | 13,053 |
| 2024-11-15 | 1.000 | 1.010 | 0.998 | 1.010 | 1.010 | 9,188 |
| 2024-11-14 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 2,497 |
| 2024-11-13 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 7,636 |
| 2024-11-12 | 1.000 | 1.015 | 1.000 | 1.015 | 1.015 | 10,944 |
| 2024-11-11 | 1.015 | 1.015 | 0.996 | 1.015 | 1.015 | 13,355 |
| 2024-11-08 | 1.000 | 1.015 | 0.994 | 1.010 | 1.010 | 12,873 |
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.