NASDAQ:LIQT | Historical Stock Price | LIQTECH INTERNATIONAL INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2011-08-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.53$1.63$4.99$15.27$46.75$143.142011-08-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$44.16$44.160——
2012-12-28$44.16$44.16834——
2012-12-27$41.60$41.60200——
2012-12-26$43.84$43.84581——
2012-12-24$44.80$44.800——
2012-12-21$44.80$44.803——
2012-12-20$44.80$44.80859——
2012-12-19$44.80$44.80191——
2012-12-18$47.04$47.04613——
2012-12-17$48.00$48.00591——
2012-12-14$49.28$49.2859——
2012-12-13$48.00$48.00309——
2012-12-12$48.96$48.96325——
2012-12-11$48.96$48.96203——
2012-12-10$47.68$47.68244——
2012-12-07$49.60$49.600——
2012-12-06$49.60$49.6016——
2012-12-05$49.60$49.600——
2012-12-04$49.60$49.60806——
2012-12-03$53.44$53.441,947——
2012-11-30$52.16$52.161,916——
2012-11-29$46.40$46.4053——
2012-11-28$48.00$48.003,772——
2012-11-27$51.84$51.84428——
2012-11-26$49.60$49.601,075——
2012-11-23$53.12$53.122,091——
2012-11-21$49.92$49.926,091——
2012-11-20$44.80$44.802,647——
2012-11-19$42.88$42.882,872——
2012-11-16$39.68$39.682,844——
2012-11-15$41.60$41.607,094——
2012-11-14$47.68$47.683,181——
2012-11-13$47.36$47.3675——
2012-11-12$48.00$48.001,509——
2012-11-09$50.88$50.88316——
2012-11-08$48.00$48.00966——
2012-11-07$49.28$49.281,025——
2012-11-06$46.08$46.08288——
2012-11-05$47.68$47.681,325——
2012-11-02$49.28$49.2834——
2012-11-01$48.00$48.001,544——
2012-10-31$48.00$48.00313——
2012-10-26$47.36$47.36344——
2012-10-25$47.04$47.04416——
2012-10-24$46.40$46.406,369——
2012-10-23$48.00$48.00428——
2012-10-22$48.00$48.0091——
2012-10-19$48.32$48.32475——
2012-10-18$48.00$48.001,497——
2012-10-17$49.92$49.92125——
2012-10-16$48.00$48.00881——
2012-10-15$48.96$48.961,400——
2012-10-12$48.64$48.641,406——
2012-10-11$48.32$48.321,006——
2012-10-10$50.56$50.562,669——
2012-10-09$51.20$51.203,084——
2012-10-08$51.84$51.846,981——
2012-10-05$48.96$48.962,516——
2012-10-04$49.60$49.602,006——
2012-10-03$45.76$45.761,528——
2012-10-02$43.20$43.202,934——
2012-10-01$46.40$46.40591——
2012-09-28$48.00$48.00641——
2012-09-27$46.40$46.401,747——
2012-09-26$51.20$51.202,119——
2012-09-25$49.60$49.60719——
2012-09-24$51.20$51.201,397——
2012-09-21$50.24$50.241,278——
2012-09-20$54.40$54.402,484——
2012-09-19$52.80$52.80144——
2012-09-18$55.36$55.36109——
2012-09-17$56.00$56.0088——
2012-09-14$58.24$58.2472——
2012-09-13$57.60$57.60594——
2012-09-12$56.64$56.641,103——
2012-09-11$52.80$52.80303——
2012-09-10$57.60$57.60594——
2012-09-07$59.20$59.20653——
2012-09-06$62.72$62.72247——
2012-09-05$64.32$64.32475——
2012-09-04$68.48$68.4834——
2012-08-31$68.80$68.801,472——
2012-08-30$66.88$66.882,628——
2012-08-29$59.84$59.842,269——
2012-08-28$60.80$60.80569——
2012-08-27$59.20$59.202,847——
2012-08-24$59.52$59.521,794——
2012-08-23$54.40$54.401,738——
2012-08-22$54.40$54.4078——
2012-08-21$55.68$55.681,484——
2012-08-20$55.68$55.68225——
2012-08-17$54.08$54.083,181——
2012-08-16$53.76$53.76678——
2012-08-15$48.64$48.643,475——
2012-08-14$44.48$44.481,466——
2012-08-13$45.12$45.12728——
2012-08-10$48.00$48.001,422——
2012-08-09$47.04$47.042,250——
2012-08-08$47.68$47.68281——
2012-08-07$48.00$48.002,259——
2012-08-06$49.60$49.603,600——
2012-08-03$49.60$49.601,666——
2012-08-02$49.60$49.602,238——
2012-08-01$48.64$48.64375——
2012-07-31$49.60$49.601,297——
2012-07-30$51.20$51.20250——
2012-07-27$51.52$51.521,025——
2012-07-26$47.68$47.687,363——
2012-07-25$49.60$49.601,594——
2012-07-24$52.80$52.80178——
2012-07-23$52.80$52.80553——
2012-07-20$56.00$56.00500——
2012-07-19$57.60$57.608,031——
2012-07-18$60.80$60.80656——
2012-07-17$60.80$60.802,013——
2012-07-16$57.60$57.603,019——
2012-07-13$64.00$64.00747——
2012-07-12$60.80$60.80431——
2012-07-11$60.80$60.801,006——
2012-07-10$60.80$60.803,066——
2012-07-09$65.28$65.281,156——
2012-07-06$66.88$66.881,869——
2012-07-05$71.36$71.361,297——
2012-07-03$69.44$69.441,453——
2012-07-02$72.00$72.00753——
2012-06-29$80.00$80.001,275——
2012-06-28$83.84$83.84513——
2012-06-27$82.24$82.24809——
2012-06-26$85.44$85.44894——
2012-06-25$80.32$80.3231——
2012-06-22$80.32$80.32219——
2012-06-21$84.80$84.80522——
2012-06-20$83.20$83.20244——
2012-06-19$82.56$82.561,381——
2012-06-18$83.20$83.2088——
2012-06-15$84.80$84.80225——
2012-06-14$83.20$83.20519——
2012-06-13$84.80$84.80297——
2012-06-12$81.28$81.28806——
2012-06-11$83.20$83.20900——
2012-06-08$81.60$81.601,475——
2012-06-07$83.20$83.20363——
2012-06-06$84.80$84.801,197——
2012-06-05$78.40$78.40503——
2012-06-04$78.40$78.40816——
2012-06-01$77.12$77.121,847——
2012-05-31$77.44$77.441,606——
2012-05-30$70.72$70.7272——
2012-05-29$72.00$72.00125——
2012-05-25$75.20$75.20344——
2012-05-24$76.80$76.8034——
2012-05-23$76.80$76.80253——
2012-05-22$77.44$77.44884——
2012-05-21$80.00$80.00200——
2012-05-18$78.40$78.4075——
2012-05-17$80.32$80.32144——
2012-05-16$80.32$80.321,219——
2012-05-15$83.20$83.201,897——
2012-05-14$87.68$87.68563——
2012-05-11$89.60$89.60344——
2012-05-10$89.60$89.601,250——
2012-05-09$91.20$91.20656——
2012-05-08$88.64$88.641,131——
2012-05-07$89.92$89.921,316——
2012-05-04$91.20$91.20641——
2012-05-03$94.08$94.0831——
2012-05-02$96.00$96.001,031——
2012-05-01$96.64$96.642,031——
2012-04-30$94.40$94.401,034——
2012-04-27$92.48$92.482,013——
2012-04-26$93.44$93.441,322——
2012-04-25$92.80$92.8094——
2012-04-24$92.80$92.80775——
2012-04-23$90.56$90.56428——
2012-04-20$92.48$92.48409——
2012-04-19$90.24$90.24288——
2012-04-18$89.60$89.60838——
2012-04-17$89.60$89.6031——
2012-04-16$93.12$93.12141——
2012-04-13$88.00$88.00809——
2012-04-12$88.00$88.001,900——
2012-04-11$92.16$92.16709——
2012-04-10$101.76$101.761,119——
2012-04-09$103.36$103.36738——
2012-04-05$102.72$102.72391——
2012-04-04$104.00$104.0097——
2012-04-03$102.72$102.72366——
2012-04-02$106.56$106.56253——
2012-03-30$108.48$108.48609——
2012-03-29$109.44$109.44378——
2012-03-28$110.08$110.08328——
2012-03-27$109.76$109.761,066——
2012-03-26$116.80$116.801,431——
2012-03-23$108.16$108.16675——
2012-03-22$105.92$105.92294——
2012-03-21$107.20$107.2066——
2012-03-20$105.60$105.601,394——
2012-03-19$107.84$107.8463——
2012-03-16$108.48$108.48409——
2012-03-15$102.40$102.401,656——
2012-03-14$101.12$101.12516——
2012-03-13$100.16$100.16297——
2012-03-12$101.76$101.76366——
2012-03-09$104.32$104.32178——
2012-03-08$105.60$105.602,425——
2012-03-07$106.24$106.24703——
2012-03-06$105.60$105.60734——
2012-03-05$112.00$112.0063——
2012-03-02$112.00$112.002,797——
2012-03-01$137.60$137.600——
2012-02-29$137.60$137.60741——
2012-02-28$131.20$131.20203——
2012-02-27$136.00$136.00291——
2012-02-24$135.68$135.68203——
2012-02-23$137.60$137.60219——
2012-02-22$134.40$134.40116——
2012-02-21$140.48$140.48338——
2012-02-17$137.60$137.60369——
2012-02-16$140.48$140.481,794——
2012-02-15$142.40$142.40672——
2012-02-14$136.00$136.00513——
2012-02-13$139.20$139.20466——
2012-02-10$136.00$136.00219——
2012-02-09$139.20$139.20353——
2012-02-08$140.80$140.80225——
2012-02-07$139.20$139.20547——
2012-02-06$144.00$144.00584——
2012-02-03$140.80$140.80250——
2012-02-02$139.20$139.20556——
2012-02-01$136.32$136.32375——
2012-01-31$140.80$140.80859——
2012-01-30$143.04$143.043,853——
2012-01-27$134.40$134.40234——
2012-01-26$132.80$132.801,072——
2012-01-25$128.00$128.001,850——
2012-01-24$123.20$123.20913——
2012-01-23$120.96$120.96225——
2012-01-20$120.00$120.00697——
2012-01-19$123.20$123.201,428——
2012-01-18$121.60$121.60594——
2012-01-17$115.20$115.20150——
2012-01-13$108.80$108.80625——
2012-01-12$115.20$115.20438——
2012-01-11$115.20$115.20244——
2012-01-10$118.40$118.40256——
2012-01-09$118.40$118.4081——
2012-01-06$115.20$115.20709——
2012-01-05$116.80$116.801,241——
2012-01-04$115.20$115.20338——
2012-01-03$115.20$115.20453——