Life Is Hard SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 0.998 | 1.000 | 0.994 | 1.000 | 1.000 | 973 |
| 2024-11-06 | 1.045 | 1.045 | 0.990 | 1.000 | 1.000 | 104,599 |
| 2024-11-05 | 1.060 | 1.065 | 1.030 | 1.060 | 1.060 | 22,549 |
| 2024-11-04 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 15,412 |
| 2024-11-01 | 1.090 | 1.090 | 1.050 | 1.050 | 1.050 | 4,644 |
| 2024-10-31 | 1.080 | 1.080 | 1.010 | 1.055 | 1.055 | 103,286 |
| 2024-10-30 | 1.100 | 1.110 | 1.080 | 1.110 | 1.110 | 5,659 |
| 2024-10-29 | 1.100 | 1.120 | 1.090 | 1.090 | 1.090 | 59,201 |
| 2024-10-28 | 1.075 | 1.095 | 1.075 | 1.095 | 1.095 | 6,815 |
| 2024-10-25 | 1.070 | 1.075 | 1.070 | 1.075 | 1.075 | 18,883 |
| 2024-10-24 | 1.070 | 1.080 | 1.070 | 1.080 | 1.080 | 373 |
| 2024-10-23 | 1.080 | 1.090 | 1.070 | 1.070 | 1.070 | 40,265 |
| 2024-10-22 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 24 |
| 2024-10-21 | 1.075 | 1.090 | 1.075 | 1.090 | 1.090 | 260 |
| 2024-10-18 | 1.090 | 1.090 | 1.090 | 1.090 | 1.090 | 8,805 |
| 2024-10-17 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 6,963 |
| 2024-10-16 | 1.100 | 1.100 | 1.080 | 1.090 | 1.090 | 24,497 |
| 2024-10-15 | 1.095 | 1.100 | 1.095 | 1.100 | 1.100 | 4,786 |
| 2024-10-14 | 1.070 | 1.105 | 1.070 | 1.100 | 1.100 | 2,045 |
| 2024-10-11 | 1.100 | 1.120 | 1.085 | 1.120 | 1.120 | 8,793 |
| 2024-10-10 | 1.100 | 1.100 | 1.080 | 1.100 | 1.100 | 2,895 |
| 2024-10-09 | 1.130 | 1.130 | 1.080 | 1.080 | 1.080 | 4,621 |
| 2024-10-08 | 1.105 | 1.105 | 1.090 | 1.105 | 1.105 | 44,724 |
| 2024-10-07 | 1.110 | 1.130 | 1.105 | 1.110 | 1.110 | 14,654 |
| 2024-10-04 | 1.110 | 1.110 | 1.090 | 1.105 | 1.105 | 5,799 |
| 2024-10-03 | 1.100 | 1.125 | 1.095 | 1.120 | 1.120 | 42,750 |
| 2024-10-02 | 1.115 | 1.115 | 1.090 | 1.090 | 1.090 | 20,826 |
| 2024-10-01 | 1.100 | 1.100 | 1.090 | 1.100 | 1.100 | 2,965 |
| 2024-09-30 | 1.095 | 1.120 | 1.095 | 1.100 | 1.100 | 14,249 |
| 2024-09-27 | 1.075 | 1.095 | 1.075 | 1.095 | 1.095 | 14,459 |
| 2024-09-26 | 1.070 | 1.080 | 1.065 | 1.075 | 1.075 | 4,009 |
| 2024-09-25 | 1.075 | 1.075 | 1.070 | 1.070 | 1.070 | 3,319 |
| 2024-09-24 | 1.095 | 1.095 | 1.040 | 1.040 | 1.040 | 71,941 |
| 2024-09-23 | 1.090 | 1.100 | 1.090 | 1.100 | 1.100 | 10,925 |
| 2024-09-20 | 1.085 | 1.120 | 1.070 | 1.090 | 1.090 | 41,046 |
| 2024-09-19 | 1.085 | 1.085 | 1.085 | 1.085 | 1.085 | 11,880 |
| 2024-09-18 | 1.070 | 1.095 | 1.070 | 1.085 | 1.085 | 16,014 |
| 2024-09-17 | 1.045 | 1.085 | 1.045 | 1.080 | 1.080 | 59,344 |
| 2024-09-16 | 1.090 | 1.090 | 1.010 | 1.035 | 1.035 | 193,306 |
| 2024-09-13 | 1.130 | 1.135 | 1.090 | 1.100 | 1.100 | 5,653 |
| 2024-09-12 | 1.175 | 1.175 | 1.075 | 1.120 | 1.120 | 145,396 |
| 2024-09-11 | 1.200 | 1.210 | 1.155 | 1.180 | 1.180 | 17,218 |
| 2024-09-10 | 1.210 | 1.215 | 1.205 | 1.210 | 1.210 | 13,714 |
| 2024-09-09 | 1.215 | 1.215 | 1.190 | 1.200 | 1.200 | 22,773 |
| 2024-09-06 | 1.295 | 1.295 | 1.185 | 1.215 | 1.215 | 126,249 |
| 2024-09-05 | 1.280 | 1.280 | 1.100 | 1.175 | 1.175 | 123,900 |
| 2024-09-04 | 1.410 | 1.410 | 1.385 | 1.410 | 1.410 | 3,623 |
| 2024-09-03 | 1.405 | 1.410 | 1.390 | 1.410 | 1.410 | 10,236 |
| 2024-09-02 | 1.425 | 1.425 | 1.390 | 1.395 | 1.395 | 11,401 |
| 2024-08-30 | 1.430 | 1.430 | 1.390 | 1.425 | 1.425 | 17,529 |
| 2024-08-29 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 392 |
| 2024-08-28 | 1.415 | 1.430 | 1.415 | 1.430 | 1.430 | 2,299 |
| 2024-08-27 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1,031 |
| 2024-08-26 | 1.390 | 1.390 | 1.380 | 1.390 | 1.390 | 4,368 |
| 2024-08-23 | 1.420 | 1.440 | 1.300 | 1.385 | 1.385 | 108,537 |
| 2024-08-22 | 1.420 | 1.425 | 1.400 | 1.425 | 1.425 | 9,211 |
| 2024-08-21 | 1.445 | 1.445 | 1.420 | 1.420 | 1.420 | 13,805 |
| 2024-08-20 | 1.445 | 1.445 | 1.440 | 1.445 | 1.445 | 2,720 |
| 2024-08-19 | 1.440 | 1.480 | 1.440 | 1.480 | 1.480 | 21,245 |
| 2024-08-16 | 1.470 | 1.470 | 1.435 | 1.440 | 1.440 | 18,517 |
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.