Lisi S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 66.700 | 66.800 | 65.200 | 65.400 | 65.400 | 22,439 |
| 2026-05-07 | 66.500 | 68.400 | 66.300 | 67.100 | 67.100 | 63,213 |
| 2026-05-06 | 62.500 | 67.000 | 62.500 | 67.000 | 67.000 | 62,328 |
| 2026-05-05 | 62.100 | 62.800 | 61.500 | 62.200 | 62.200 | 27,432 |
| 2026-05-04 | 62.200 | 63.300 | 61.500 | 61.800 | 61.800 | 42,621 |
| 2026-04-30 | 59.900 | 62.800 | 59.900 | 62.200 | 62.200 | 37,679 |
| 2026-04-29 | 59.900 | 61.500 | 59.500 | 61.500 | 61.040 | 25,603 |
| 2026-04-28 | 60.500 | 61.700 | 59.900 | 60.000 | 59.551 | 29,149 |
| 2026-04-27 | 60.100 | 60.600 | 58.800 | 60.400 | 59.948 | 100,233 |
← NewerPage 3 of 3 · 129 trading days
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.