Lisi S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	24.500	24.850	24.300	24.650	24.118	11,603
2024-06-18	24.350	24.550	24.250	24.400	23.873	7,000
2024-06-17	23.700	24.300	23.250	24.200	23.678	37,697
2024-06-14	24.700	24.700	23.500	23.700	23.189	45,229
2024-06-13	25.350	25.400	24.750	24.750	24.216	23,380
2024-06-12	25.800	25.800	25.350	25.350	24.803	9,664
2024-06-11	26.150	26.450	25.600	25.700	25.145	17,262
2024-06-10	26.850	26.900	26.050	26.100	25.537	36,768
2024-06-07	27.600	27.650	27.000	27.500	26.907	13,590
2024-06-06	27.400	27.950	27.300	27.450	26.858	14,094
2024-06-05	27.450	27.550	27.000	27.400	26.809	8,131
2024-06-04	27.800	27.950	27.350	27.350	26.760	12,510
2024-06-03	26.300	28.050	26.300	28.050	27.445	39,522
2024-05-31	27.100	27.450	26.400	26.400	25.830	70,013
2024-05-30	26.900	27.200	26.850	27.200	26.613	16,890
2024-05-29	27.300	27.400	26.750	27.000	26.417	19,567
2024-05-28	28.050	28.050	27.350	27.350	26.760	79,641
2024-05-27	28.000	28.200	27.750	27.800	27.200	13,776
2024-05-24	27.950	28.000	27.700	27.950	27.347	11,197
2024-05-23	28.200	28.400	27.950	27.950	27.347	5,418
2024-05-22	28.200	28.350	27.850	28.000	27.396	9,852
2024-05-21	28.800	28.950	28.150	28.150	27.543	12,879
2024-05-20	29.000	29.300	28.850	28.900	28.276	11,422
2024-05-17	27.450	28.950	27.450	28.950	28.325	25,325
2024-05-16	27.350	27.650	27.100	27.550	26.955	12,375
2024-05-15	27.200	27.500	27.150	27.400	26.809	13,012
2024-05-14	26.550	27.150	26.550	27.050	26.466	17,605
2024-05-13	26.400	26.600	26.300	26.600	26.026	11,968
2024-05-10	26.350	26.550	26.250	26.500	25.928	15,338
2024-05-09	25.950	26.500	25.900	26.450	25.879	24,598
2024-05-08	25.250	26.050	25.250	26.050	25.488	16,950
2024-05-07	25.300	25.550	25.150	25.350	24.803	10,081
2024-05-06	24.700	25.500	24.700	25.200	24.656	13,300
2024-05-03	24.750	24.800	24.600	24.650	24.118	3,983
2024-05-02	24.600	24.800	24.450	24.800	24.265	6,957
2024-04-30	24.650	25.000	24.550	24.600	24.069	11,204
2024-04-29	24.800	24.850	24.550	24.750	23.913	15,285
2024-04-26	24.400	25.000	24.400	24.900	24.058	30,332
2024-04-25	24.400	24.400	24.100	24.150	23.333	8,649
2024-04-24	24.350	24.600	24.300	24.400	23.574	16,135
2024-04-23	24.200	24.500	24.200	24.350	23.526	10,524
2024-04-22	24.050	24.350	23.950	24.250	23.430	7,559
2024-04-19	24.150	24.150	23.650	24.050	23.236	10,038
2024-04-18	24.550	24.550	24.100	24.150	23.333	6,544
2024-04-17	25.000	25.000	24.550	24.550	23.719	8,120
2024-04-16	24.850	25.050	24.550	25.000	24.154	51,447
2024-04-15	25.000	25.200	24.900	25.000	24.154	12,901
2024-04-12	24.800	25.300	24.800	25.050	24.202	22,324
2024-04-11	24.850	24.950	24.700	24.900	24.058	14,517
2024-04-10	24.350	24.850	24.350	24.800	23.961	15,206
2024-04-09	24.250	24.450	24.200	24.300	23.478	10,412
2024-04-08	24.150	24.350	23.900	24.300	23.478	8,394
2024-04-05	24.400	24.400	23.850	24.150	23.333	21,701
2024-04-04	24.000	24.400	24.000	24.400	23.574	20,103
2024-04-03	23.650	24.100	23.650	24.000	23.188	35,150
2024-04-02	23.700	24.200	23.550	23.650	22.850	22,624
2024-03-28	23.550	23.750	23.250	23.650	22.850	19,002
2024-03-27	23.800	23.900	23.500	23.550	22.753	24,255
2024-03-26	23.850	23.900	23.800	23.850	23.043	4,130
2024-03-25	23.750	24.000	23.750	23.900	23.091	10,567

← NewerPage 11 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-30	0.4600 EUR
2025-04-30	0.3900 EUR
2024-04-30	0.3100 EUR
2023-04-17	0.1500 EUR
2022-05-04	0.2900 EUR
2021-05-03	0.1400 EUR
2020-04-30	0.4600 EUR
2019-04-30	0.4400 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.