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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$46.80$46.8019,800——
2019-12-30$46.72$46.7250,363——
2019-12-27$42.88$42.8852,400——
2019-12-26$41.20$41.2024,338——
2019-12-24$40.96$40.9611,738——
2019-12-23$41.12$41.1212,250——
2019-12-20$41.60$41.6014,713——
2019-12-19$42.72$42.7229,300——
2019-12-18$43.44$43.4433,188——
2019-12-17$42.64$42.6417,800——
2019-12-16$40.40$40.4018,525——
2019-12-13$40.08$40.0813,400——
2019-12-12$39.92$39.9212,538——
2019-12-11$40.24$40.2418,088——
2019-12-10$39.68$39.6814,975——
2019-12-09$40.56$40.5616,475——
2019-12-06$41.92$41.9227,663——
2019-12-05$42.32$42.3215,988——
2019-12-04$43.20$43.2012,325——
2019-12-03$43.44$43.4416,163——
2019-12-02$44.24$44.2425,463——
2019-11-29$43.44$43.4411,025——
2019-11-27$42.56$42.5621,963——
2019-11-26$42.56$42.5627,925——
2019-11-25$41.20$41.2030,050——
2019-11-22$38.80$38.8014,038——
2019-11-21$37.68$37.6845,925——
2019-11-20$36.08$36.0825,475——
2019-11-19$36.40$36.4077,563——
2019-11-18$36.72$36.7262,788——
2019-11-15$38.32$38.3286,913——
2019-11-14$37.44$37.44263,438——
2019-11-13$56.72$56.7214,513——
2019-11-12$58.64$58.6434,813——
2019-11-11$55.20$55.2017,088——
2019-11-08$57.84$57.8418,438——
2019-11-07$59.04$59.049,413——
2019-11-06$61.68$61.6823,288——
2019-11-05$59.44$59.446,775——
2019-11-04$58.96$58.967,813——
2019-11-01$59.52$59.5211,913——
2019-10-31$57.92$57.9224,688——
2019-10-30$54.64$54.6436,388——
2019-10-29$59.60$59.6035,538——
2019-10-28$64.00$64.0016,075——
2019-10-25$64.32$64.3232,613——
2019-10-24$65.28$65.2815,125——
2019-10-23$64.88$64.8832,213——
2019-10-22$64.56$64.5610,113——
2019-10-21$63.76$63.7611,750——
2019-10-18$62.48$62.488,925——
2019-10-17$63.36$63.3627,813——
2019-10-16$64.00$64.0016,188——
2019-10-15$64.00$64.0030,613——
2019-10-14$62.80$62.807,713——
2019-10-11$63.84$63.8419,313——
2019-10-10$62.80$62.8011,238——
2019-10-09$61.12$61.126,950——
2019-10-08$62.08$62.0810,913——
2019-10-07$62.80$62.8020,175——
2019-10-04$62.80$62.808,313——
2019-10-03$61.84$61.8416,338——
2019-10-02$62.40$62.4021,363——
2019-10-01$61.60$61.6012,713——
2019-09-30$63.20$63.2010,538——
2019-09-27$63.04$63.0412,663——
2019-09-26$62.48$62.4815,138——
2019-09-25$63.52$63.5224,288——
2019-09-24$63.20$63.2015,175——
2019-09-23$62.72$62.7213,325——
2019-09-20$62.00$62.0021,725——
2019-09-19$60.64$60.649,913——
2019-09-18$61.60$61.6017,113——
2019-09-17$63.20$63.2024,300——
2019-09-16$62.40$62.4024,588——
2019-09-13$60.88$60.8826,663——
2019-09-12$61.12$61.1237,425——
2019-09-11$57.60$57.6014,488——
2019-09-10$59.04$59.0434,713——
2019-09-09$55.12$55.1210,363——
2019-09-06$53.36$53.3616,150——
2019-09-05$56.16$56.1624,013——
2019-09-04$53.68$53.6814,588——
2019-09-03$52.72$52.7221,900——
2019-08-30$54.16$54.1613,500——
2019-08-29$54.88$54.8830,663——
2019-08-28$55.12$55.1229,875——
2019-08-27$54.40$54.4048,200——
2019-08-26$54.64$54.6487,075——
2019-08-23$46.32$46.32132,225——
2019-08-22$50.00$50.0034,913——
2019-08-21$51.36$51.3641,175——
2019-08-20$53.76$53.7633,900——
2019-08-19$51.76$51.76108,325——
2019-08-16$57.92$57.9246,025——
2019-08-15$61.44$61.4432,538——
2019-08-14$65.36$65.3643,988——
2019-08-13$69.20$69.2029,700——
2019-08-12$67.44$67.4424,275——
2019-08-09$65.60$65.6035,400——
2019-08-08$63.60$63.6016,600——
2019-08-07$64.08$64.0810,275——
2019-08-06$63.76$63.7610,150——
2019-08-05$64.00$64.0021,938——
2019-08-02$65.52$65.5211,313——
2019-08-01$66.00$66.0013,675——
2019-07-31$66.80$66.8020,288——
2019-07-30$66.40$66.4026,100——
2019-07-29$68.80$68.8017,450——
2019-07-26$70.88$70.8816,938——
2019-07-25$71.76$71.7613,325——
2019-07-24$72.56$72.5623,588——
2019-07-23$72.64$72.6416,913——
2019-07-22$69.28$69.2823,188——
2019-07-19$70.80$70.8016,150——
2019-07-18$73.20$73.2047,638——
2019-07-17$75.68$75.6864,138——
2019-07-16$77.60$77.6014,100——
2019-07-15$79.20$79.209,825——
2019-07-12$80.00$80.009,938——
2019-07-11$79.92$79.9222,838——
2019-07-10$80.64$80.6428,638——
2019-07-09$78.40$78.409,863——
2019-07-08$78.80$78.8013,400——
2019-07-05$79.68$79.687,600——
2019-07-03$79.28$79.2812,863——
2019-07-02$80.24$80.249,538——
2019-07-01$80.48$80.4821,500——
2019-06-28$79.28$79.2814,850——
2019-06-27$76.16$76.1615,900——
2019-06-26$76.48$76.4812,613——
2019-06-25$76.40$76.4010,525——
2019-06-24$78.40$78.4015,025——
2019-06-21$76.72$76.7217,600——
2019-06-20$75.12$75.1210,288——
2019-06-19$73.04$73.046,013——
2019-06-18$72.88$72.889,963——
2019-06-17$72.88$72.887,875——
2019-06-14$72.16$72.166,450——
2019-06-13$72.72$72.727,500——
2019-06-12$70.96$70.9628,863——
2019-06-11$75.20$75.2010,800——
2019-06-10$78.00$78.0041,325——
2019-06-07$74.00$74.0012,875——
2019-06-06$74.00$74.0029,925——
2019-06-05$78.08$78.0823,375——
2019-06-04$78.00$78.0042,038——
2019-06-03$83.36$83.3673,775——
2019-05-31$77.60$77.6039,550——
2019-05-30$72.80$72.8019,425——
2019-05-29$71.20$71.2014,950——
2019-05-28$72.32$72.3228,763——
2019-05-24$73.04$73.0414,800——
2019-05-23$71.68$71.6841,488——
2019-05-22$74.24$74.24103,738——
2019-05-21$73.84$73.8434,450——
2019-05-20$76.64$76.6422,863——
2019-05-17$80.24$80.2459,588——
2019-05-16$76.48$76.4852,625——
2019-05-15$72.88$72.8848,338——
2019-05-14$68.40$68.4082,863——
2019-05-13$62.56$62.569,925——
2019-05-10$61.68$61.689,063——
2019-05-09$62.72$62.726,725——
2019-05-08$62.64$62.647,888——
2019-05-07$63.68$63.6823,138——
2019-05-06$61.60$61.6011,088——
2019-05-03$61.28$61.286,350——
2019-05-02$60.80$60.808,375——
2019-05-01$59.44$59.4420,150——
2019-04-30$57.92$57.9220,025——
2019-04-29$59.20$59.2026,013——
2019-04-26$60.40$60.406,988——
2019-04-25$61.60$61.604,025——
2019-04-24$62.24$62.2410,738——
2019-04-23$61.68$61.6815,038——
2019-04-22$60.64$60.647,700——
2019-04-18$61.76$61.768,963——
2019-04-17$60.24$60.2413,800——
2019-04-16$61.76$61.7625,450——
2019-04-15$61.04$61.0411,225——
2019-04-12$61.04$61.0422,463——
2019-04-11$62.64$62.6411,425——
2019-04-10$63.28$63.2827,975——
2019-04-09$64.00$64.000——
2019-04-08$64.00$64.008,456——
2019-04-05$64.00$64.008,116——
2019-04-04$64.00$64.009,306——
2019-04-03$62.08$62.0818,969——
2019-04-02$63.68$63.6821,303——
2019-04-01$64.32$64.3232,647——
2019-03-29$68.80$68.8027,759——
2019-03-28$65.92$65.9298,303——
2019-03-27$72.32$72.3214,913——
2019-03-26$70.08$70.0811,828——
2019-03-25$67.52$67.527,619——
2019-03-22$68.80$68.8013,669——
2019-03-21$68.80$68.806,331——
2019-03-20$70.08$70.084,484——
2019-03-19$70.08$70.088,931——
2019-03-18$72.00$72.007,125——
2019-03-15$71.36$71.3610,813——
2019-03-14$70.40$70.409,919——
2019-03-13$71.68$71.689,641——
2019-03-12$70.08$70.0821,484——
2019-03-11$66.56$66.5612,288——
2019-03-08$66.56$66.5612,688——
2019-03-07$67.52$67.5221,772——
2019-03-06$71.68$71.6816,856——
2019-03-05$72.96$72.9619,100——
2019-03-04$70.08$70.0810,403——
2019-03-01$70.72$70.7223,216——
2019-02-28$71.04$71.0426,425——
2019-02-27$71.36$71.3633,650——
2019-02-26$71.68$71.6848,125——
2019-02-25$64.96$64.967,416——
2019-02-22$64.96$64.969,144——
2019-02-21$64.00$64.0010,594——
2019-02-20$65.60$65.607,231——
2019-02-19$65.60$65.607,788——
2019-02-15$65.60$65.6010,172——
2019-02-14$65.28$65.2824,138——
2019-02-13$62.40$62.405,766——
2019-02-12$62.72$62.7213,072——
2019-02-11$58.88$58.885,913——
2019-02-08$58.88$58.886,603——
2019-02-07$59.84$59.8410,394——
2019-02-06$62.08$62.083,906——
2019-02-05$62.72$62.724,147——
2019-02-04$63.68$63.6811,284——
2019-02-01$64.00$64.0033,784——
2019-01-31$60.16$60.1614,719——
2019-01-30$60.48$60.4830,516——
2019-01-29$55.36$55.3626,894——
2019-01-28$55.68$55.6826,819——
2019-01-25$59.52$59.5229,972——
2019-01-24$57.92$57.9227,559——
2019-01-23$62.40$62.4018,325——
2019-01-22$64.00$64.0034,500——
2019-01-18$64.64$64.6427,428——
2019-01-17$65.28$65.2818,853——
2019-01-16$64.64$64.6461,225——
2019-01-15$63.04$63.0447,156——
2019-01-14$63.68$63.68111,934——
2019-01-11$54.72$54.7220,894——
2019-01-10$52.80$52.8010,925——
2019-01-09$54.08$54.0844,700——
2019-01-08$54.08$54.0829,806——
2019-01-07$52.48$52.4813,872——
2019-01-04$50.56$50.5629,647——
2019-01-03$46.72$46.7216,853——
2019-01-02$46.40$46.407,881——